4739 伊藤忠テクノソリューションズ(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 | 3,090 | 3,125 | 3,060 | 3,070 | 231,300 | 3,070 |
| 2022-12-29 | 3,055 | 3,090 | 3,045 | 3,085 | 172,300 | 3,085 |
| 2022-12-28 | 3,060 | 3,070 | 3,030 | 3,060 | 342,300 | 3,060 |
| 2022-12-27 | 3,105 | 3,130 | 3,080 | 3,080 | 192,400 | 3,080 |
| 2022-12-26 | 3,080 | 3,110 | 3,065 | 3,100 | 267,200 | 3,100 |
| 2022-12-23 | 3,065 | 3,095 | 3,060 | 3,080 | 236,500 | 3,080 |
| 2022-12-22 | 3,080 | 3,100 | 3,045 | 3,095 | 347,700 | 3,095 |
| 2022-12-21 | 3,060 | 3,080 | 3,015 | 3,065 | 466,000 | 3,065 |
| 2022-12-20 | 3,200 | 3,200 | 3,030 | 3,085 | 567,100 | 3,085 |
| 2022-12-19 | 3,180 | 3,235 | 3,175 | 3,190 | 457,400 | 3,190 |
| 2022-12-16 | 3,160 | 3,210 | 3,140 | 3,210 | 1,074,600 | 3,210 |
| 2022-12-15 | 3,165 | 3,195 | 3,140 | 3,165 | 280,400 | 3,165 |
| 2022-12-14 | 3,245 | 3,245 | 3,180 | 3,200 | 303,600 | 3,200 |
| 2022-12-13 | 3,235 | 3,250 | 3,185 | 3,200 | 305,000 | 3,200 |
| 2022-12-12 | 3,200 | 3,220 | 3,185 | 3,200 | 313,600 | 3,200 |
| 2022-12-09 | 3,200 | 3,225 | 3,185 | 3,200 | 380,700 | 3,200 |
| 2022-12-08 | 3,165 | 3,210 | 3,145 | 3,195 | 437,300 | 3,195 |
| 2022-12-07 | 3,145 | 3,200 | 3,130 | 3,190 | 463,900 | 3,190 |
| 2022-12-06 | 3,210 | 3,215 | 3,170 | 3,170 | 392,600 | 3,170 |
| 2022-12-05 | 3,195 | 3,230 | 3,190 | 3,210 | 522,300 | 3,210 |
| 2022-12-02 | 3,260 | 3,265 | 3,200 | 3,250 | 468,800 | 3,250 |
| 2022-12-01 | 3,360 | 3,370 | 3,280 | 3,280 | 366,200 | 3,280 |
| 2022-11-30 | 3,315 | 3,350 | 3,300 | 3,350 | 496,100 | 3,350 |
| 2022-11-29 | 3,395 | 3,395 | 3,350 | 3,365 | 267,200 | 3,365 |
| 2022-11-28 | 3,395 | 3,395 | 3,360 | 3,370 | 296,300 | 3,370 |
| 2022-11-25 | 3,450 | 3,460 | 3,390 | 3,405 | 270,300 | 3,405 |
| 2022-11-24 | 3,400 | 3,440 | 3,395 | 3,410 | 635,200 | 3,410 |
| 2022-11-22 | 3,285 | 3,315 | 3,280 | 3,300 | 240,400 | 3,300 |
| 2022-11-21 | 3,280 | 3,305 | 3,270 | 3,285 | 216,300 | 3,285 |
| 2022-11-18 | 3,315 | 3,325 | 3,270 | 3,285 | 286,200 | 3,285 |
| 2022-11-17 | 3,245 | 3,290 | 3,245 | 3,285 | 381,400 | 3,285 |
| 2022-11-16 | 3,230 | 3,245 | 3,180 | 3,230 | 398,600 | 3,230 |
| 2022-11-15 | 3,235 | 3,250 | 3,230 | 3,230 | 196,300 | 3,230 |
| 2022-11-14 | 3,300 | 3,325 | 3,255 | 3,255 | 345,700 | 3,255 |
| 2022-11-11 | 3,270 | 3,355 | 3,250 | 3,335 | 608,500 | 3,335 |
| 2022-11-10 | 3,195 | 3,195 | 3,140 | 3,145 | 495,500 | 3,145 |
| 2022-11-09 | 3,275 | 3,280 | 3,185 | 3,215 | 372,300 | 3,215 |
| 2022-11-08 | 3,190 | 3,270 | 3,190 | 3,255 | 493,800 | 3,255 |
| 2022-11-07 | 3,145 | 3,195 | 3,145 | 3,185 | 359,400 | 3,185 |
| 2022-11-04 | 3,120 | 3,195 | 3,115 | 3,145 | 487,700 | 3,145 |
| 2022-11-02 | 3,060 | 3,230 | 3,055 | 3,205 | 1,414,700 | 3,205 |
| 2022-11-01 | 3,445 | 3,480 | 3,325 | 3,380 | 1,130,500 | 3,380 |
| 2022-10-31 | 3,545 | 3,555 | 3,420 | 3,450 | 805,200 | 3,450 |
| 2022-10-28 | 3,485 | 3,555 | 3,470 | 3,530 | 1,130,800 | 3,530 |
| 2022-10-27 | 3,535 | 3,540 | 3,500 | 3,510 | 360,400 | 3,510 |
| 2022-10-26 | 3,570 | 3,585 | 3,545 | 3,570 | 478,200 | 3,570 |
| 2022-10-25 | 3,590 | 3,590 | 3,540 | 3,550 | 443,500 | 3,550 |
| 2022-10-24 | 3,570 | 3,590 | 3,540 | 3,555 | 291,000 | 3,555 |
| 2022-10-21 | 3,545 | 3,585 | 3,540 | 3,570 | 290,400 | 3,570 |
| 2022-10-20 | 3,575 | 3,580 | 3,550 | 3,580 | 318,500 | 3,580 |
| 2022-10-19 | 3,580 | 3,600 | 3,560 | 3,585 | 237,300 | 3,585 |
| 2022-10-18 | 3,560 | 3,595 | 3,535 | 3,585 | 330,500 | 3,585 |
| 2022-10-17 | 3,500 | 3,540 | 3,485 | 3,510 | 256,800 | 3,510 |
| 2022-10-14 | 3,500 | 3,560 | 3,465 | 3,535 | 393,300 | 3,535 |
| 2022-10-13 | 3,490 | 3,490 | 3,440 | 3,440 | 294,800 | 3,440 |
| 2022-10-12 | 3,495 | 3,550 | 3,475 | 3,490 | 631,200 | 3,490 |
| 2022-10-11 | 3,435 | 3,520 | 3,415 | 3,515 | 744,300 | 3,515 |
| 2022-10-07 | 3,420 | 3,455 | 3,400 | 3,445 | 329,000 | 3,445 |
| 2022-10-06 | 3,450 | 3,490 | 3,440 | 3,465 | 478,000 | 3,465 |
| 2022-10-05 | 3,500 | 3,530 | 3,475 | 3,485 | 420,200 | 3,485 |
| 2022-10-04 | 3,430 | 3,495 | 3,415 | 3,495 | 358,800 | 3,495 |
| 2022-10-03 | 3,350 | 3,390 | 3,310 | 3,385 | 360,800 | 3,385 |
| 2022-09-30 | 3,390 | 3,430 | 3,350 | 3,390 | 407,400 | 3,390 |
| 2022-09-29 | 3,355 | 3,435 | 3,310 | 3,430 | 444,200 | 3,430 |
| 2022-09-28 | 3,345 | 3,400 | 3,325 | 3,380 | 604,400 | 3,380 |
| 2022-09-27 | 3,335 | 3,345 | 3,295 | 3,310 | 375,100 | 3,310 |
| 2022-09-26 | 3,360 | 3,400 | 3,320 | 3,320 | 366,000 | 3,320 |
| 2022-09-22 | 3,400 | 3,400 | 3,355 | 3,385 | 303,200 | 3,385 |
| 2022-09-21 | 3,420 | 3,450 | 3,400 | 3,400 | 404,300 | 3,400 |
| 2022-09-20 | 3,395 | 3,435 | 3,375 | 3,415 | 372,300 | 3,415 |
| 2022-09-16 | 3,355 | 3,385 | 3,340 | 3,360 | 547,700 | 3,360 |
| 2022-09-15 | 3,430 | 3,455 | 3,385 | 3,415 | 269,400 | 3,415 |
| 2022-09-14 | 3,405 | 3,435 | 3,390 | 3,425 | 337,800 | 3,425 |
| 2022-09-13 | 3,530 | 3,540 | 3,490 | 3,500 | 259,800 | 3,500 |
| 2022-09-12 | 3,560 | 3,560 | 3,505 | 3,510 | 324,300 | 3,510 |
| 2022-09-09 | 3,510 | 3,560 | 3,510 | 3,545 | 329,300 | 3,545 |
| 2022-09-08 | 3,465 | 3,545 | 3,465 | 3,535 | 354,900 | 3,535 |
| 2022-09-07 | 3,440 | 3,470 | 3,415 | 3,465 | 332,300 | 3,465 |
| 2022-09-06 | 3,445 | 3,480 | 3,430 | 3,445 | 208,600 | 3,445 |
| 2022-09-05 | 3,445 | 3,475 | 3,425 | 3,455 | 318,600 | 3,455 |
| 2022-09-02 | 3,475 | 3,475 | 3,390 | 3,450 | 491,400 | 3,450 |
| 2022-09-01 | 3,520 | 3,535 | 3,470 | 3,470 | 269,200 | 3,470 |
| 2022-08-31 | 3,535 | 3,550 | 3,505 | 3,535 | 699,000 | 3,535 |
| 2022-08-30 | 3,485 | 3,560 | 3,480 | 3,540 | 269,200 | 3,540 |
| 2022-08-29 | 3,490 | 3,505 | 3,470 | 3,470 | 263,600 | 3,470 |
| 2022-08-26 | 3,570 | 3,585 | 3,550 | 3,575 | 334,200 | 3,575 |
| 2022-08-25 | 3,545 | 3,570 | 3,525 | 3,565 | 325,400 | 3,565 |
| 2022-08-24 | 3,495 | 3,520 | 3,465 | 3,495 | 320,700 | 3,495 |
| 2022-08-23 | 3,525 | 3,525 | 3,470 | 3,470 | 321,300 | 3,470 |
| 2022-08-22 | 3,540 | 3,545 | 3,500 | 3,545 | 381,300 | 3,545 |
| 2022-08-19 | 3,615 | 3,615 | 3,550 | 3,560 | 380,100 | 3,560 |
| 2022-08-18 | 3,595 | 3,610 | 3,565 | 3,590 | 333,700 | 3,590 |
| 2022-08-17 | 3,565 | 3,580 | 3,540 | 3,575 | 385,900 | 3,575 |
| 2022-08-16 | 3,515 | 3,555 | 3,505 | 3,545 | 255,600 | 3,545 |
| 2022-08-15 | 3,500 | 3,510 | 3,470 | 3,495 | 250,200 | 3,495 |
| 2022-08-12 | 3,445 | 3,505 | 3,435 | 3,485 | 489,600 | 3,485 |
| 2022-08-10 | 3,405 | 3,430 | 3,360 | 3,415 | 340,900 | 3,415 |
| 2022-08-09 | 3,390 | 3,430 | 3,375 | 3,405 | 303,600 | 3,405 |
| 2022-08-08 | 3,380 | 3,410 | 3,335 | 3,390 | 376,300 | 3,390 |
| 2022-08-05 | 3,370 | 3,420 | 3,340 | 3,400 | 546,200 | 3,400 |
| 2022-08-04 | 3,400 | 3,415 | 3,280 | 3,350 | 1,302,500 | 3,350 |
| 2022-08-03 | 3,560 | 3,610 | 3,310 | 3,370 | 1,347,000 | 3,370 |
| 2022-08-02 | 3,570 | 3,585 | 3,545 | 3,575 | 434,700 | 3,575 |
| 2022-08-01 | 3,535 | 3,595 | 3,500 | 3,585 | 488,300 | 3,585 |
| 2022-07-29 | 3,600 | 3,615 | 3,530 | 3,550 | 568,500 | 3,550 |
| 2022-07-28 | 3,640 | 3,645 | 3,595 | 3,620 | 348,600 | 3,620 |
| 2022-07-27 | 3,630 | 3,660 | 3,615 | 3,620 | 244,800 | 3,620 |
| 2022-07-26 | 3,575 | 3,645 | 3,560 | 3,625 | 307,500 | 3,625 |
| 2022-07-25 | 3,645 | 3,670 | 3,615 | 3,630 | 238,700 | 3,630 |
| 2022-07-22 | 3,600 | 3,675 | 3,595 | 3,670 | 483,100 | 3,670 |
| 2022-07-21 | 3,555 | 3,595 | 3,540 | 3,595 | 360,100 | 3,595 |
| 2022-07-20 | 3,555 | 3,560 | 3,520 | 3,555 | 336,300 | 3,555 |
| 2022-07-19 | 3,510 | 3,540 | 3,495 | 3,515 | 354,700 | 3,515 |
| 2022-07-15 | 3,555 | 3,580 | 3,515 | 3,530 | 316,500 | 3,530 |
| 2022-07-14 | 3,480 | 3,500 | 3,455 | 3,485 | 214,400 | 3,485 |
| 2022-07-13 | 3,520 | 3,535 | 3,465 | 3,505 | 439,900 | 3,505 |
| 2022-07-12 | 3,525 | 3,540 | 3,485 | 3,510 | 350,400 | 3,510 |
| 2022-07-11 | 3,535 | 3,540 | 3,490 | 3,515 | 299,600 | 3,515 |
| 2022-07-08 | 3,510 | 3,530 | 3,465 | 3,480 | 441,600 | 3,480 |
| 2022-07-07 | 3,510 | 3,565 | 3,490 | 3,520 | 579,500 | 3,520 |
| 2022-07-06 | 3,445 | 3,510 | 3,430 | 3,500 | 632,200 | 3,500 |
| 2022-07-05 | 3,400 | 3,435 | 3,385 | 3,425 | 436,900 | 3,425 |
| 2022-07-04 | 3,365 | 3,390 | 3,355 | 3,380 | 386,900 | 3,380 |
| 2022-07-01 | 3,320 | 3,330 | 3,255 | 3,295 | 434,300 | 3,295 |
| 2022-06-30 | 3,380 | 3,380 | 3,320 | 3,325 | 412,000 | 3,325 |
| 2022-06-29 | 3,265 | 3,385 | 3,255 | 3,360 | 879,500 | 3,360 |
| 2022-06-28 | 3,285 | 3,320 | 3,285 | 3,315 | 419,600 | 3,315 |
| 2022-06-27 | 3,280 | 3,325 | 3,265 | 3,300 | 387,600 | 3,300 |
| 2022-06-24 | 3,225 | 3,275 | 3,220 | 3,270 | 264,300 | 3,270 |
| 2022-06-23 | 3,180 | 3,205 | 3,165 | 3,175 | 261,900 | 3,175 |
| 2022-06-22 | 3,160 | 3,175 | 3,135 | 3,155 | 284,200 | 3,155 |
| 2022-06-21 | 3,120 | 3,185 | 3,105 | 3,160 | 422,300 | 3,160 |
| 2022-06-20 | 3,190 | 3,190 | 3,055 | 3,075 | 634,600 | 3,075 |
| 2022-06-17 | 3,085 | 3,145 | 3,075 | 3,125 | 803,600 | 3,125 |
| 2022-06-16 | 3,205 | 3,205 | 3,125 | 3,145 | 416,300 | 3,145 |
| 2022-06-15 | 3,145 | 3,195 | 3,140 | 3,145 | 414,700 | 3,145 |
| 2022-06-14 | 3,160 | 3,195 | 3,145 | 3,190 | 372,100 | 3,190 |
| 2022-06-13 | 3,170 | 3,240 | 3,160 | 3,230 | 397,500 | 3,230 |
| 2022-06-10 | 3,275 | 3,275 | 3,220 | 3,230 | 480,600 | 3,230 |
| 2022-06-09 | 3,240 | 3,300 | 3,230 | 3,285 | 482,700 | 3,285 |
| 2022-06-08 | 3,210 | 3,235 | 3,175 | 3,210 | 408,700 | 3,210 |
| 2022-06-07 | 3,230 | 3,275 | 3,230 | 3,240 | 327,100 | 3,240 |
| 2022-06-06 | 3,250 | 3,265 | 3,225 | 3,245 | 322,400 | 3,245 |
| 2022-06-03 | 3,250 | 3,295 | 3,235 | 3,290 | 479,800 | 3,290 |
| 2022-06-02 | 3,200 | 3,200 | 3,150 | 3,190 | 340,900 | 3,190 |
| 2022-06-01 | 3,220 | 3,250 | 3,210 | 3,220 | 425,100 | 3,220 |
| 2022-05-31 | 3,230 | 3,230 | 3,185 | 3,215 | 1,047,700 | 3,215 |
| 2022-05-30 | 3,230 | 3,240 | 3,195 | 3,215 | 536,600 | 3,215 |
| 2022-05-27 | 3,245 | 3,255 | 3,160 | 3,175 | 349,500 | 3,175 |
| 2022-05-26 | 3,170 | 3,245 | 3,170 | 3,190 | 367,400 | 3,190 |
| 2022-05-25 | 3,175 | 3,215 | 3,150 | 3,185 | 455,300 | 3,185 |
| 2022-05-24 | 3,180 | 3,225 | 3,170 | 3,195 | 645,800 | 3,195 |
| 2022-05-23 | 3,205 | 3,245 | 3,185 | 3,225 | 621,800 | 3,225 |
| 2022-05-20 | 3,115 | 3,160 | 3,095 | 3,135 | 719,000 | 3,135 |
| 2022-05-19 | 3,040 | 3,055 | 3,020 | 3,050 | 492,600 | 3,050 |
| 2022-05-18 | 3,105 | 3,160 | 3,105 | 3,135 | 472,200 | 3,135 |
| 2022-05-17 | 3,080 | 3,120 | 3,060 | 3,110 | 540,000 | 3,110 |
| 2022-05-16 | 3,095 | 3,105 | 3,050 | 3,065 | 415,900 | 3,065 |
| 2022-05-13 | 2,999 | 3,060 | 2,975 | 3,045 | 446,900 | 3,045 |
| 2022-05-12 | 3,030 | 3,065 | 2,955 | 2,959 | 705,300 | 2,959 |
| 2022-05-11 | 3,015 | 3,110 | 3,015 | 3,095 | 739,300 | 3,095 |
| 2022-05-10 | 2,949 | 3,025 | 2,941 | 3,005 | 739,500 | 3,005 |
| 2022-05-09 | 2,945 | 3,035 | 2,945 | 2,974 | 877,400 | 2,974 |
| 2022-05-06 | 2,975 | 2,989 | 2,933 | 2,957 | 1,225,000 | 2,957 |
| 2022-05-02 | 3,045 | 3,050 | 2,953 | 2,983 | 903,100 | 2,983 |
| 2022-04-28 | 3,050 | 3,080 | 3,010 | 3,055 | 875,800 | 3,055 |
| 2022-04-27 | 3,005 | 3,045 | 2,990 | 3,040 | 774,700 | 3,040 |
| 2022-04-26 | 3,030 | 3,070 | 3,015 | 3,060 | 799,100 | 3,060 |
| 2022-04-25 | 2,960 | 3,010 | 2,940 | 3,000 | 558,500 | 3,000 |
| 2022-04-22 | 3,015 | 3,015 | 2,990 | 3,010 | 582,000 | 3,010 |
| 2022-04-21 | 3,015 | 3,035 | 3,005 | 3,030 | 570,900 | 3,030 |
| 2022-04-20 | 3,055 | 3,065 | 3,015 | 3,020 | 817,700 | 3,020 |
| 2022-04-19 | 3,035 | 3,065 | 3,020 | 3,025 | 421,900 | 3,025 |
| 2022-04-18 | 2,998 | 3,020 | 2,985 | 3,020 | 457,100 | 3,020 |
| 2022-04-15 | 3,035 | 3,065 | 3,030 | 3,060 | 347,500 | 3,060 |
| 2022-04-14 | 3,080 | 3,080 | 3,030 | 3,060 | 690,100 | 3,060 |
| 2022-04-13 | 3,065 | 3,100 | 3,045 | 3,085 | 585,800 | 3,085 |
| 2022-04-12 | 3,100 | 3,105 | 3,040 | 3,050 | 623,000 | 3,050 |
| 2022-04-11 | 3,165 | 3,190 | 3,095 | 3,100 | 518,500 | 3,100 |
| 2022-04-08 | 3,225 | 3,245 | 3,155 | 3,185 | 682,700 | 3,185 |
| 2022-04-07 | 3,225 | 3,250 | 3,190 | 3,210 | 587,400 | 3,210 |
| 2022-04-06 | 3,265 | 3,290 | 3,220 | 3,275 | 702,800 | 3,275 |
| 2022-04-05 | 3,325 | 3,335 | 3,250 | 3,305 | 710,900 | 3,305 |
| 2022-04-04 | 3,250 | 3,320 | 3,250 | 3,315 | 710,300 | 3,315 |
| 2022-04-01 | 3,210 | 3,260 | 3,150 | 3,235 | 884,900 | 3,235 |
| 2022-03-31 | 3,180 | 3,200 | 3,135 | 3,140 | 606,300 | 3,140 |
| 2022-03-30 | 3,180 | 3,205 | 3,150 | 3,200 | 798,500 | 3,200 |
| 2022-03-29 | 3,110 | 3,200 | 3,100 | 3,160 | 681,100 | 3,160 |
| 2022-03-28 | 3,080 | 3,105 | 3,050 | 3,090 | 554,000 | 3,090 |
| 2022-03-25 | 3,095 | 3,110 | 3,070 | 3,095 | 579,200 | 3,095 |
| 2022-03-24 | 3,050 | 3,075 | 3,000 | 3,055 | 697,600 | 3,055 |
| 2022-03-23 | 3,045 | 3,075 | 2,994 | 3,065 | 871,000 | 3,065 |
| 2022-03-22 | 2,985 | 2,988 | 2,930 | 2,945 | 955,300 | 2,945 |
| 2022-03-18 | 2,947 | 2,982 | 2,920 | 2,978 | 1,258,500 | 2,978 |
| 2022-03-17 | 2,941 | 2,942 | 2,894 | 2,926 | 887,800 | 2,926 |
| 2022-03-16 | 2,897 | 2,900 | 2,867 | 2,882 | 822,000 | 2,882 |
| 2022-03-15 | 2,867 | 2,904 | 2,855 | 2,881 | 669,700 | 2,881 |
| 2022-03-14 | 2,810 | 2,867 | 2,798 | 2,855 | 634,000 | 2,855 |
| 2022-03-11 | 2,849 | 2,871 | 2,804 | 2,810 | 967,700 | 2,810 |
| 2022-03-10 | 2,912 | 2,917 | 2,872 | 2,897 | 720,800 | 2,897 |
| 2022-03-09 | 2,852 | 2,863 | 2,804 | 2,819 | 676,000 | 2,819 |
| 2022-03-08 | 2,791 | 2,870 | 2,784 | 2,816 | 772,600 | 2,816 |
| 2022-03-07 | 2,830 | 2,863 | 2,791 | 2,841 | 873,300 | 2,841 |
| 2022-03-04 | 2,897 | 2,914 | 2,846 | 2,868 | 825,800 | 2,868 |
| 2022-03-03 | 2,969 | 2,970 | 2,919 | 2,924 | 627,400 | 2,924 |
| 2022-03-02 | 2,920 | 2,958 | 2,909 | 2,938 | 827,600 | 2,938 |
| 2022-03-01 | 2,995 | 3,065 | 2,971 | 3,040 | 729,500 | 3,040 |
| 2022-02-28 | 2,900 | 2,962 | 2,891 | 2,959 | 752,400 | 2,959 |
| 2022-02-25 | 2,951 | 2,951 | 2,877 | 2,921 | 535,400 | 2,921 |
| 2022-02-24 | 2,840 | 2,886 | 2,830 | 2,883 | 498,400 | 2,883 |
| 2022-02-22 | 2,859 | 2,888 | 2,837 | 2,882 | 450,300 | 2,882 |
| 2022-02-21 | 2,883 | 2,920 | 2,851 | 2,907 | 389,500 | 2,907 |
| 2022-02-18 | 2,879 | 2,945 | 2,866 | 2,942 | 638,200 | 2,942 |
| 2022-02-17 | 2,978 | 2,987 | 2,912 | 2,924 | 712,900 | 2,924 |
| 2022-02-16 | 3,010 | 3,010 | 2,969 | 2,990 | 464,000 | 2,990 |
| 2022-02-15 | 2,974 | 2,996 | 2,942 | 2,963 | 466,100 | 2,963 |
| 2022-02-14 | 2,989 | 3,005 | 2,955 | 2,984 | 864,200 | 2,984 |
| 2022-02-10 | 3,025 | 3,055 | 3,010 | 3,040 | 567,900 | 3,040 |
| 2022-02-09 | 2,965 | 3,020 | 2,931 | 3,020 | 814,200 | 3,020 |
| 2022-02-08 | 2,950 | 2,974 | 2,923 | 2,926 | 611,600 | 2,926 |
| 2022-02-07 | 3,010 | 3,015 | 2,940 | 2,946 | 730,100 | 2,946 |
| 2022-02-04 | 2,995 | 3,050 | 2,977 | 3,030 | 751,100 | 3,030 |
| 2022-02-03 | 2,950 | 3,025 | 2,948 | 3,010 | 1,128,500 | 3,010 |
| 2022-02-02 | 2,980 | 3,055 | 2,954 | 2,981 | 2,122,600 | 2,981 |
| 2022-02-01 | 3,180 | 3,350 | 2,874 | 3,045 | 2,508,200 | 3,045 |
| 2022-01-31 | 3,055 | 3,125 | 3,035 | 3,110 | 627,000 | 3,110 |
| 2022-01-28 | 3,115 | 3,130 | 3,050 | 3,085 | 618,400 | 3,085 |
| 2022-01-27 | 3,265 | 3,270 | 3,065 | 3,075 | 732,100 | 3,075 |
| 2022-01-26 | 3,220 | 3,290 | 3,205 | 3,265 | 524,700 | 3,265 |
| 2022-01-25 | 3,340 | 3,340 | 3,235 | 3,250 | 494,700 | 3,250 |
| 2022-01-24 | 3,375 | 3,375 | 3,325 | 3,360 | 477,500 | 3,360 |
| 2022-01-21 | 3,300 | 3,405 | 3,300 | 3,395 | 618,800 | 3,395 |
| 2022-01-20 | 3,300 | 3,360 | 3,265 | 3,345 | 631,500 | 3,345 |
| 2022-01-19 | 3,365 | 3,395 | 3,320 | 3,335 | 491,800 | 3,335 |
| 2022-01-18 | 3,455 | 3,460 | 3,390 | 3,415 | 366,700 | 3,415 |
| 2022-01-17 | 3,415 | 3,445 | 3,400 | 3,425 | 271,600 | 3,425 |
| 2022-01-14 | 3,420 | 3,465 | 3,390 | 3,430 | 567,700 | 3,430 |
| 2022-01-13 | 3,535 | 3,545 | 3,460 | 3,465 | 569,600 | 3,465 |
| 2022-01-12 | 3,475 | 3,575 | 3,470 | 3,565 | 545,200 | 3,565 |
| 2022-01-11 | 3,530 | 3,540 | 3,435 | 3,455 | 490,200 | 3,455 |
| 2022-01-07 | 3,595 | 3,605 | 3,510 | 3,555 | 562,100 | 3,555 |
| 2022-01-06 | 3,520 | 3,605 | 3,505 | 3,535 | 498,900 | 3,535 |
| 2022-01-05 | 3,720 | 3,740 | 3,630 | 3,635 | 448,000 | 3,635 |
| 2022-01-04 | 3,755 | 3,770 | 3,720 | 3,765 | 290,500 | 3,765 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-03-27]1株→2株 [2000-06-27]1株→3株