4595 (株)ミズホメディー 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 | 3,665 | 3,775 | 3,620 | 3,750 | 108,900 | 3,750 |
| 2022-12-29 | 3,740 | 3,740 | 3,610 | 3,625 | 233,600 | 3,625 |
| 2022-12-28 | 4,090 | 4,100 | 3,945 | 3,950 | 182,200 | 3,950 |
| 2022-12-27 | 4,075 | 4,165 | 4,060 | 4,070 | 103,800 | 4,070 |
| 2022-12-26 | 4,095 | 4,100 | 3,960 | 4,060 | 121,800 | 4,060 |
| 2022-12-23 | 4,055 | 4,120 | 4,010 | 4,060 | 83,200 | 4,060 |
| 2022-12-22 | 4,105 | 4,105 | 3,975 | 4,055 | 90,900 | 4,055 |
| 2022-12-21 | 4,195 | 4,215 | 4,030 | 4,055 | 101,200 | 4,055 |
| 2022-12-20 | 4,250 | 4,275 | 4,090 | 4,150 | 126,600 | 4,150 |
| 2022-12-19 | 4,105 | 4,260 | 4,050 | 4,190 | 162,900 | 4,190 |
| 2022-12-16 | 4,035 | 4,155 | 4,005 | 4,115 | 100,500 | 4,115 |
| 2022-12-15 | 4,105 | 4,115 | 4,030 | 4,055 | 92,700 | 4,055 |
| 2022-12-14 | 4,135 | 4,135 | 4,075 | 4,115 | 73,700 | 4,115 |
| 2022-12-13 | 4,160 | 4,160 | 4,075 | 4,115 | 85,200 | 4,115 |
| 2022-12-12 | 4,000 | 4,205 | 4,000 | 4,150 | 220,700 | 4,150 |
| 2022-12-09 | 3,960 | 4,045 | 3,950 | 4,035 | 87,700 | 4,035 |
| 2022-12-08 | 3,935 | 4,010 | 3,920 | 3,970 | 90,000 | 3,970 |
| 2022-12-07 | 3,770 | 3,955 | 3,770 | 3,935 | 95,900 | 3,935 |
| 2022-12-06 | 3,715 | 3,765 | 3,670 | 3,760 | 66,400 | 3,760 |
| 2022-12-05 | 3,840 | 3,845 | 3,735 | 3,770 | 106,700 | 3,770 |
| 2022-12-02 | 3,885 | 3,925 | 3,840 | 3,880 | 69,300 | 3,880 |
| 2022-12-01 | 3,920 | 3,950 | 3,890 | 3,890 | 80,800 | 3,890 |
| 2022-11-30 | 3,915 | 3,970 | 3,890 | 3,920 | 62,900 | 3,920 |
| 2022-11-29 | 3,950 | 3,995 | 3,905 | 3,950 | 111,900 | 3,950 |
| 2022-11-28 | 4,050 | 4,065 | 3,840 | 3,880 | 237,200 | 3,880 |
| 2022-11-25 | 4,000 | 4,110 | 3,995 | 4,050 | 147,400 | 4,050 |
| 2022-11-24 | 4,040 | 4,070 | 3,905 | 4,000 | 192,400 | 4,000 |
| 2022-11-22 | 4,050 | 4,135 | 3,985 | 4,030 | 214,400 | 4,030 |
| 2022-11-21 | 3,940 | 4,140 | 3,785 | 4,140 | 272,900 | 4,140 |
| 2022-11-18 | 3,950 | 3,995 | 3,900 | 3,955 | 139,800 | 3,955 |
| 2022-11-17 | 3,760 | 3,925 | 3,735 | 3,910 | 137,900 | 3,910 |
| 2022-11-16 | 3,875 | 3,980 | 3,760 | 3,825 | 198,800 | 3,825 |
| 2022-11-15 | 3,750 | 3,850 | 3,720 | 3,845 | 204,800 | 3,845 |
| 2022-11-14 | 3,355 | 3,795 | 3,355 | 3,755 | 627,000 | 3,755 |
| 2022-11-11 | 3,230 | 3,340 | 3,150 | 3,300 | 474,900 | 3,300 |
| 2022-11-10 | 3,180 | 3,205 | 3,150 | 3,175 | 85,200 | 3,175 |
| 2022-11-09 | 3,140 | 3,175 | 3,135 | 3,170 | 49,600 | 3,170 |
| 2022-11-08 | 3,140 | 3,145 | 3,115 | 3,125 | 34,500 | 3,125 |
| 2022-11-07 | 3,125 | 3,140 | 3,105 | 3,105 | 38,400 | 3,105 |
| 2022-11-04 | 3,120 | 3,120 | 3,050 | 3,090 | 55,800 | 3,090 |
| 2022-11-02 | 3,135 | 3,145 | 3,105 | 3,120 | 43,600 | 3,120 |
| 2022-11-01 | 3,130 | 3,175 | 3,130 | 3,140 | 41,800 | 3,140 |
| 2022-10-31 | 3,155 | 3,165 | 3,115 | 3,130 | 43,200 | 3,130 |
| 2022-10-28 | 3,135 | 3,165 | 3,115 | 3,135 | 29,000 | 3,135 |
| 2022-10-27 | 3,145 | 3,200 | 3,140 | 3,140 | 37,400 | 3,140 |
| 2022-10-26 | 3,140 | 3,190 | 3,140 | 3,140 | 54,400 | 3,140 |
| 2022-10-25 | 3,150 | 3,170 | 3,130 | 3,145 | 35,400 | 3,145 |
| 2022-10-24 | 3,200 | 3,210 | 3,115 | 3,115 | 87,800 | 3,115 |
| 2022-10-21 | 3,120 | 3,180 | 3,120 | 3,160 | 54,600 | 3,160 |
| 2022-10-20 | 3,105 | 3,170 | 3,065 | 3,135 | 77,700 | 3,135 |
| 2022-10-19 | 3,085 | 3,145 | 3,080 | 3,115 | 47,600 | 3,115 |
| 2022-10-18 | 3,000 | 3,105 | 3,000 | 3,095 | 82,000 | 3,095 |
| 2022-10-17 | 3,010 | 3,015 | 2,923 | 2,990 | 101,300 | 2,990 |
| 2022-10-14 | 3,055 | 3,075 | 2,996 | 3,020 | 82,000 | 3,020 |
| 2022-10-13 | 2,960 | 3,035 | 2,940 | 2,940 | 97,900 | 2,940 |
| 2022-10-12 | 2,883 | 2,903 | 2,865 | 2,900 | 21,800 | 2,900 |
| 2022-10-11 | 2,880 | 2,913 | 2,859 | 2,888 | 46,400 | 2,888 |
| 2022-10-07 | 2,770 | 2,883 | 2,763 | 2,870 | 75,700 | 2,870 |
| 2022-10-06 | 2,830 | 2,830 | 2,770 | 2,771 | 90,400 | 2,771 |
| 2022-10-05 | 2,811 | 2,829 | 2,784 | 2,828 | 37,500 | 2,828 |
| 2022-10-04 | 2,791 | 2,821 | 2,786 | 2,801 | 57,200 | 2,801 |
| 2022-10-03 | 2,753 | 2,758 | 2,698 | 2,745 | 51,400 | 2,745 |
| 2022-09-30 | 2,760 | 2,775 | 2,725 | 2,742 | 55,700 | 2,742 |
| 2022-09-29 | 2,725 | 2,782 | 2,710 | 2,764 | 50,300 | 2,764 |
| 2022-09-28 | 2,820 | 2,820 | 2,646 | 2,675 | 146,400 | 2,675 |
| 2022-09-27 | 2,842 | 2,850 | 2,797 | 2,797 | 58,100 | 2,797 |
| 2022-09-26 | 2,828 | 2,832 | 2,772 | 2,796 | 79,100 | 2,796 |
| 2022-09-22 | 2,810 | 2,810 | 2,772 | 2,780 | 36,400 | 2,780 |
| 2022-09-21 | 2,816 | 2,832 | 2,786 | 2,819 | 29,400 | 2,819 |
| 2022-09-20 | 2,864 | 2,865 | 2,769 | 2,816 | 90,700 | 2,816 |
| 2022-09-16 | 2,901 | 2,926 | 2,844 | 2,845 | 46,900 | 2,845 |
| 2022-09-15 | 2,895 | 2,926 | 2,883 | 2,898 | 34,100 | 2,898 |
| 2022-09-14 | 2,865 | 2,908 | 2,810 | 2,896 | 50,000 | 2,896 |
| 2022-09-13 | 2,890 | 2,917 | 2,884 | 2,890 | 34,100 | 2,890 |
| 2022-09-12 | 2,863 | 2,883 | 2,837 | 2,883 | 38,900 | 2,883 |
| 2022-09-09 | 2,834 | 2,865 | 2,810 | 2,840 | 50,800 | 2,840 |
| 2022-09-08 | 2,835 | 2,852 | 2,814 | 2,834 | 53,900 | 2,834 |
| 2022-09-07 | 2,915 | 2,915 | 2,830 | 2,842 | 75,800 | 2,842 |
| 2022-09-06 | 2,896 | 2,935 | 2,870 | 2,933 | 70,000 | 2,933 |
| 2022-09-05 | 2,955 | 3,000 | 2,869 | 2,896 | 139,000 | 2,896 |
| 2022-09-02 | 3,065 | 3,100 | 2,992 | 2,994 | 60,900 | 2,994 |
| 2022-09-01 | 3,000 | 3,035 | 2,930 | 3,010 | 91,800 | 3,010 |
| 2022-08-31 | 2,993 | 3,030 | 2,971 | 2,997 | 112,800 | 2,997 |
| 2022-08-30 | 3,020 | 3,020 | 2,991 | 3,010 | 46,100 | 3,010 |
| 2022-08-29 | 2,988 | 3,025 | 2,987 | 3,020 | 51,300 | 3,020 |
| 2022-08-26 | 3,040 | 3,070 | 3,025 | 3,050 | 45,700 | 3,050 |
| 2022-08-25 | 3,040 | 3,070 | 3,030 | 3,065 | 39,100 | 3,065 |
| 2022-08-24 | 3,080 | 3,100 | 3,010 | 3,030 | 84,100 | 3,030 |
| 2022-08-23 | 3,125 | 3,140 | 3,080 | 3,085 | 83,900 | 3,085 |
| 2022-08-22 | 3,155 | 3,225 | 3,135 | 3,155 | 85,100 | 3,155 |
| 2022-08-19 | 3,120 | 3,145 | 3,090 | 3,115 | 58,300 | 3,115 |
| 2022-08-18 | 3,195 | 3,195 | 3,080 | 3,150 | 102,900 | 3,150 |
| 2022-08-17 | 3,200 | 3,215 | 3,160 | 3,175 | 93,600 | 3,175 |
| 2022-08-16 | 3,240 | 3,265 | 3,200 | 3,205 | 83,700 | 3,205 |
| 2022-08-15 | 3,210 | 3,280 | 3,120 | 3,240 | 252,400 | 3,240 |
| 2022-08-12 | 2,957 | 3,310 | 2,907 | 3,255 | 597,000 | 3,255 |
| 2022-08-10 | 2,931 | 3,090 | 2,892 | 2,901 | 651,600 | 2,901 |
| 2022-08-09 | 2,899 | 2,958 | 2,875 | 2,945 | 123,700 | 2,945 |
| 2022-08-08 | 2,940 | 2,954 | 2,809 | 2,849 | 189,400 | 2,849 |
| 2022-08-05 | 2,954 | 2,974 | 2,934 | 2,946 | 50,600 | 2,946 |
| 2022-08-04 | 2,945 | 2,988 | 2,919 | 2,965 | 87,200 | 2,965 |
| 2022-08-03 | 2,950 | 2,960 | 2,908 | 2,951 | 55,900 | 2,951 |
| 2022-08-02 | 2,978 | 3,015 | 2,950 | 2,961 | 63,900 | 2,961 |
| 2022-08-01 | 2,984 | 2,990 | 2,895 | 2,974 | 122,300 | 2,974 |
| 2022-07-29 | 2,934 | 3,025 | 2,910 | 3,025 | 172,000 | 3,025 |
| 2022-07-28 | 3,210 | 3,210 | 2,843 | 2,929 | 469,200 | 2,929 |
| 2022-07-27 | 3,305 | 3,320 | 3,215 | 3,240 | 71,100 | 3,240 |
| 2022-07-26 | 3,225 | 3,300 | 3,200 | 3,275 | 139,700 | 3,275 |
| 2022-07-25 | 3,255 | 3,260 | 3,170 | 3,225 | 91,100 | 3,225 |
| 2022-07-22 | 3,130 | 3,275 | 3,095 | 3,240 | 177,400 | 3,240 |
| 2022-07-21 | 3,045 | 3,140 | 3,015 | 3,095 | 155,500 | 3,095 |
| 2022-07-20 | 3,080 | 3,095 | 2,998 | 3,040 | 95,600 | 3,040 |
| 2022-07-19 | 3,105 | 3,125 | 2,925 | 3,080 | 160,800 | 3,080 |
| 2022-07-15 | 3,035 | 3,120 | 3,025 | 3,080 | 150,800 | 3,080 |
| 2022-07-14 | 2,926 | 3,005 | 2,926 | 2,985 | 160,400 | 2,985 |
| 2022-07-13 | 2,787 | 2,915 | 2,787 | 2,908 | 140,500 | 2,908 |
| 2022-07-12 | 2,729 | 2,775 | 2,703 | 2,767 | 66,800 | 2,767 |
| 2022-07-11 | 2,702 | 2,814 | 2,700 | 2,738 | 124,400 | 2,738 |
| 2022-07-08 | 2,572 | 2,710 | 2,572 | 2,683 | 172,600 | 2,683 |
| 2022-07-07 | 2,495 | 2,595 | 2,492 | 2,544 | 58,500 | 2,544 |
| 2022-07-06 | 2,538 | 2,558 | 2,481 | 2,507 | 60,400 | 2,507 |
| 2022-07-05 | 2,470 | 2,525 | 2,470 | 2,507 | 25,500 | 2,507 |
| 2022-07-04 | 2,531 | 2,531 | 2,471 | 2,475 | 29,900 | 2,475 |
| 2022-07-01 | 2,546 | 2,546 | 2,450 | 2,481 | 47,900 | 2,481 |
| 2022-06-30 | 2,547 | 2,550 | 2,480 | 2,546 | 54,400 | 2,546 |
| 2022-06-29 | 2,460 | 2,535 | 2,423 | 2,524 | 63,800 | 2,524 |
| 2022-06-28 | 2,579 | 2,586 | 2,496 | 2,510 | 81,600 | 2,510 |
| 2022-06-27 | 2,606 | 2,630 | 2,530 | 2,567 | 80,400 | 2,567 |
| 2022-06-24 | 2,441 | 2,603 | 2,435 | 2,589 | 177,200 | 2,589 |
| 2022-06-23 | 2,424 | 2,433 | 2,388 | 2,391 | 36,000 | 2,391 |
| 2022-06-22 | 2,438 | 2,451 | 2,388 | 2,389 | 48,600 | 2,389 |
| 2022-06-21 | 2,390 | 2,422 | 2,348 | 2,422 | 50,600 | 2,422 |
| 2022-06-20 | 2,423 | 2,429 | 2,363 | 2,390 | 41,800 | 2,390 |
| 2022-06-17 | 2,412 | 2,412 | 2,374 | 2,393 | 54,200 | 2,393 |
| 2022-06-16 | 2,490 | 2,490 | 2,445 | 2,460 | 38,500 | 2,460 |
| 2022-06-15 | 2,457 | 2,481 | 2,413 | 2,421 | 37,200 | 2,421 |
| 2022-06-14 | 2,453 | 2,470 | 2,422 | 2,457 | 54,000 | 2,457 |
| 2022-06-13 | 2,538 | 2,577 | 2,480 | 2,491 | 62,900 | 2,491 |
| 2022-06-10 | 2,505 | 2,582 | 2,466 | 2,571 | 97,400 | 2,571 |
| 2022-06-09 | 2,533 | 2,546 | 2,495 | 2,535 | 65,500 | 2,535 |
| 2022-06-08 | 2,531 | 2,547 | 2,484 | 2,532 | 103,400 | 2,532 |
| 2022-06-07 | 2,437 | 2,532 | 2,437 | 2,511 | 209,700 | 2,511 |
| 2022-06-06 | 2,373 | 2,436 | 2,370 | 2,405 | 136,100 | 2,405 |
| 2022-06-03 | 2,308 | 2,349 | 2,283 | 2,348 | 72,900 | 2,348 |
| 2022-06-02 | 2,265 | 2,312 | 2,250 | 2,301 | 42,300 | 2,301 |
| 2022-06-01 | 2,231 | 2,292 | 2,230 | 2,270 | 39,600 | 2,270 |
| 2022-05-31 | 2,227 | 2,244 | 2,210 | 2,230 | 29,000 | 2,230 |
| 2022-05-30 | 2,254 | 2,256 | 2,225 | 2,236 | 38,700 | 2,236 |
| 2022-05-27 | 2,261 | 2,263 | 2,208 | 2,217 | 52,500 | 2,217 |
| 2022-05-26 | 2,288 | 2,295 | 2,261 | 2,261 | 30,400 | 2,261 |
| 2022-05-25 | 2,290 | 2,299 | 2,265 | 2,283 | 29,100 | 2,283 |
| 2022-05-24 | 2,320 | 2,336 | 2,283 | 2,293 | 41,300 | 2,293 |
| 2022-05-23 | 2,261 | 2,313 | 2,250 | 2,300 | 76,000 | 2,300 |
| 2022-05-20 | 2,230 | 2,246 | 2,190 | 2,227 | 44,200 | 2,227 |
| 2022-05-19 | 2,206 | 2,249 | 2,203 | 2,218 | 37,500 | 2,218 |
| 2022-05-18 | 2,277 | 2,277 | 2,245 | 2,260 | 16,600 | 2,260 |
| 2022-05-17 | 2,219 | 2,255 | 2,182 | 2,242 | 59,300 | 2,242 |
| 2022-05-16 | 2,238 | 2,250 | 2,198 | 2,219 | 59,600 | 2,219 |
| 2022-05-13 | 2,171 | 2,227 | 2,148 | 2,188 | 119,200 | 2,188 |
| 2022-05-12 | 2,349 | 2,355 | 2,162 | 2,165 | 214,000 | 2,165 |
| 2022-05-11 | 2,280 | 2,370 | 2,228 | 2,342 | 142,700 | 2,342 |
| 2022-05-10 | 2,190 | 2,275 | 2,168 | 2,269 | 195,300 | 2,269 |
| 2022-05-09 | 2,100 | 2,269 | 2,054 | 2,194 | 387,900 | 2,194 |
| 2022-05-06 | 1,980 | 2,059 | 1,980 | 2,050 | 86,200 | 2,050 |
| 2022-05-02 | 1,956 | 1,987 | 1,950 | 1,979 | 29,600 | 1,979 |
| 2022-04-28 | 1,953 | 1,992 | 1,950 | 1,980 | 37,600 | 1,980 |
| 2022-04-27 | 1,975 | 1,981 | 1,948 | 1,962 | 58,000 | 1,962 |
| 2022-04-26 | 2,025 | 2,034 | 1,982 | 2,013 | 36,400 | 2,013 |
| 2022-04-25 | 2,034 | 2,034 | 1,968 | 2,000 | 46,300 | 2,000 |
| 2022-04-22 | 2,041 | 2,041 | 1,983 | 1,994 | 57,500 | 1,994 |
| 2022-04-21 | 2,040 | 2,053 | 2,018 | 2,031 | 18,700 | 2,031 |
| 2022-04-20 | 2,014 | 2,059 | 2,006 | 2,045 | 49,600 | 2,045 |
| 2022-04-19 | 2,006 | 2,020 | 2,002 | 2,003 | 20,100 | 2,003 |
| 2022-04-18 | 2,006 | 2,027 | 2,004 | 2,020 | 22,900 | 2,020 |
| 2022-04-15 | 2,009 | 2,054 | 2,000 | 2,044 | 25,400 | 2,044 |
| 2022-04-14 | 2,043 | 2,043 | 2,006 | 2,036 | 22,500 | 2,036 |
| 2022-04-13 | 1,980 | 2,029 | 1,972 | 2,029 | 30,200 | 2,029 |
| 2022-04-12 | 2,017 | 2,023 | 1,986 | 1,988 | 26,400 | 1,988 |
| 2022-04-11 | 2,060 | 2,060 | 1,996 | 2,011 | 50,400 | 2,011 |
| 2022-04-08 | 2,060 | 2,097 | 2,041 | 2,074 | 54,500 | 2,074 |
| 2022-04-07 | 2,060 | 2,092 | 2,039 | 2,044 | 59,300 | 2,044 |
| 2022-04-06 | 2,085 | 2,105 | 2,056 | 2,090 | 49,200 | 2,090 |
| 2022-04-05 | 2,094 | 2,112 | 2,067 | 2,089 | 53,000 | 2,089 |
| 2022-04-04 | 2,010 | 2,084 | 2,010 | 2,084 | 77,200 | 2,084 |
| 2022-04-01 | 2,001 | 2,015 | 1,945 | 2,009 | 53,800 | 2,009 |
| 2022-03-31 | 1,989 | 2,035 | 1,969 | 2,002 | 92,100 | 2,002 |
| 2022-03-30 | 1,945 | 1,984 | 1,934 | 1,967 | 82,700 | 1,967 |
| 2022-03-29 | 1,892 | 1,934 | 1,892 | 1,919 | 65,200 | 1,919 |
| 2022-03-28 | 1,948 | 1,948 | 1,884 | 1,895 | 54,700 | 1,895 |
| 2022-03-25 | 1,920 | 1,942 | 1,891 | 1,932 | 50,500 | 1,932 |
| 2022-03-24 | 1,901 | 1,918 | 1,880 | 1,907 | 56,200 | 1,907 |
| 2022-03-23 | 1,889 | 1,950 | 1,889 | 1,933 | 77,600 | 1,933 |
| 2022-03-22 | 1,901 | 1,908 | 1,879 | 1,889 | 45,900 | 1,889 |
| 2022-03-18 | 1,884 | 1,899 | 1,866 | 1,882 | 50,900 | 1,882 |
| 2022-03-17 | 1,850 | 1,881 | 1,841 | 1,868 | 55,100 | 1,868 |
| 2022-03-16 | 1,869 | 1,869 | 1,811 | 1,815 | 43,300 | 1,815 |
| 2022-03-15 | 1,837 | 1,878 | 1,823 | 1,849 | 54,400 | 1,849 |
| 2022-03-14 | 1,805 | 1,839 | 1,795 | 1,816 | 44,400 | 1,816 |
| 2022-03-11 | 1,820 | 1,837 | 1,787 | 1,794 | 39,100 | 1,794 |
| 2022-03-10 | 1,776 | 1,854 | 1,776 | 1,837 | 53,300 | 1,837 |
| 2022-03-09 | 1,800 | 1,840 | 1,774 | 1,774 | 66,300 | 1,774 |
| 2022-03-08 | 1,852 | 1,871 | 1,786 | 1,806 | 123,100 | 1,806 |
| 2022-03-07 | 1,880 | 1,901 | 1,866 | 1,876 | 97,900 | 1,876 |
| 2022-03-04 | 1,921 | 1,926 | 1,882 | 1,901 | 91,800 | 1,901 |
| 2022-03-03 | 1,955 | 1,967 | 1,922 | 1,923 | 83,500 | 1,923 |
| 2022-03-02 | 1,977 | 1,982 | 1,940 | 1,945 | 87,400 | 1,945 |
| 2022-03-01 | 1,971 | 2,029 | 1,971 | 2,011 | 73,100 | 2,011 |
| 2022-02-28 | 1,949 | 1,994 | 1,929 | 1,981 | 119,400 | 1,981 |
| 2022-02-25 | 1,875 | 1,935 | 1,867 | 1,929 | 75,500 | 1,929 |
| 2022-02-24 | 1,880 | 1,914 | 1,860 | 1,869 | 81,100 | 1,869 |
| 2022-02-22 | 1,871 | 1,892 | 1,852 | 1,885 | 75,600 | 1,885 |
| 2022-02-21 | 1,880 | 1,924 | 1,850 | 1,905 | 54,100 | 1,905 |
| 2022-02-18 | 1,854 | 1,904 | 1,846 | 1,880 | 152,100 | 1,880 |
| 2022-02-17 | 1,922 | 1,930 | 1,865 | 1,879 | 157,700 | 1,879 |
| 2022-02-16 | 2,041 | 2,046 | 1,922 | 1,938 | 258,700 | 1,938 |
| 2022-02-15 | 2,112 | 2,149 | 2,011 | 2,023 | 240,600 | 2,023 |
| 2022-02-14 | 2,150 | 2,152 | 2,068 | 2,131 | 192,600 | 2,131 |
| 2022-02-10 | 2,113 | 2,294 | 2,058 | 2,219 | 826,800 | 2,219 |
| 2022-02-09 | 2,050 | 2,099 | 2,028 | 2,099 | 152,500 | 2,099 |
| 2022-02-08 | 2,123 | 2,127 | 2,047 | 2,056 | 174,000 | 2,056 |
| 2022-02-07 | 2,170 | 2,185 | 2,141 | 2,145 | 97,100 | 2,145 |
| 2022-02-04 | 2,200 | 2,210 | 2,134 | 2,178 | 126,900 | 2,178 |
| 2022-02-03 | 2,214 | 2,247 | 2,183 | 2,230 | 127,600 | 2,230 |
| 2022-02-02 | 2,250 | 2,259 | 2,172 | 2,235 | 151,100 | 2,235 |
| 2022-02-01 | 2,222 | 2,275 | 2,202 | 2,262 | 148,100 | 2,262 |
| 2022-01-31 | 2,107 | 2,195 | 2,083 | 2,178 | 190,000 | 2,178 |
| 2022-01-28 | 2,170 | 2,175 | 2,068 | 2,080 | 260,100 | 2,080 |
| 2022-01-27 | 2,170 | 2,222 | 2,135 | 2,164 | 153,600 | 2,164 |
| 2022-01-26 | 2,148 | 2,170 | 2,126 | 2,141 | 98,000 | 2,141 |
| 2022-01-25 | 2,193 | 2,207 | 2,130 | 2,131 | 106,200 | 2,131 |
| 2022-01-24 | 2,160 | 2,199 | 2,123 | 2,193 | 115,100 | 2,193 |
| 2022-01-21 | 2,198 | 2,258 | 2,124 | 2,160 | 160,800 | 2,160 |
| 2022-01-20 | 2,193 | 2,217 | 2,116 | 2,196 | 110,400 | 2,196 |
| 2022-01-19 | 2,248 | 2,320 | 2,131 | 2,150 | 184,100 | 2,150 |
| 2022-01-18 | 2,166 | 2,262 | 2,160 | 2,250 | 99,200 | 2,250 |
| 2022-01-17 | 2,201 | 2,211 | 2,122 | 2,166 | 134,200 | 2,166 |
| 2022-01-14 | 2,260 | 2,262 | 2,160 | 2,201 | 235,900 | 2,201 |
| 2022-01-13 | 2,418 | 2,418 | 2,279 | 2,291 | 256,200 | 2,291 |
| 2022-01-12 | 2,484 | 2,484 | 2,364 | 2,396 | 291,400 | 2,396 |
| 2022-01-11 | 2,540 | 2,576 | 2,464 | 2,492 | 273,300 | 2,492 |
| 2022-01-07 | 2,415 | 2,540 | 2,373 | 2,465 | 339,000 | 2,465 |
| 2022-01-06 | 2,371 | 2,419 | 2,355 | 2,394 | 185,300 | 2,394 |
| 2022-01-05 | 2,334 | 2,385 | 2,312 | 2,371 | 163,000 | 2,371 |
| 2022-01-04 | 2,367 | 2,371 | 2,290 | 2,321 | 144,800 | 2,321 |
分割・併合履歴 ： [2018-05-29]1株→2株 [2017-06-28]1株→2株
