6095 メドピア(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 | 1,399 | 1,411 | 1,369 | 1,375 | 435,300 | 1,375 |
| 2022-12-29 | 1,340 | 1,364 | 1,333 | 1,355 | 225,400 | 1,355 |
| 2022-12-28 | 1,370 | 1,373 | 1,341 | 1,356 | 376,200 | 1,356 |
| 2022-12-27 | 1,420 | 1,430 | 1,388 | 1,388 | 385,400 | 1,388 |
| 2022-12-26 | 1,400 | 1,414 | 1,378 | 1,403 | 306,600 | 1,403 |
| 2022-12-23 | 1,413 | 1,422 | 1,377 | 1,408 | 420,500 | 1,408 |
| 2022-12-22 | 1,492 | 1,501 | 1,435 | 1,443 | 430,100 | 1,443 |
| 2022-12-21 | 1,488 | 1,516 | 1,463 | 1,477 | 418,600 | 1,477 |
| 2022-12-20 | 1,531 | 1,536 | 1,459 | 1,501 | 652,300 | 1,501 |
| 2022-12-19 | 1,560 | 1,585 | 1,548 | 1,562 | 242,200 | 1,562 |
| 2022-12-16 | 1,541 | 1,605 | 1,537 | 1,591 | 408,700 | 1,591 |
| 2022-12-15 | 1,600 | 1,640 | 1,572 | 1,578 | 481,500 | 1,578 |
| 2022-12-14 | 1,573 | 1,592 | 1,558 | 1,575 | 271,300 | 1,575 |
| 2022-12-13 | 1,585 | 1,593 | 1,536 | 1,551 | 341,700 | 1,551 |
| 2022-12-12 | 1,590 | 1,604 | 1,567 | 1,568 | 301,000 | 1,568 |
| 2022-12-09 | 1,630 | 1,641 | 1,585 | 1,618 | 339,000 | 1,618 |
| 2022-12-08 | 1,587 | 1,666 | 1,585 | 1,627 | 619,700 | 1,627 |
| 2022-12-07 | 1,511 | 1,661 | 1,506 | 1,618 | 707,000 | 1,618 |
| 2022-12-06 | 1,567 | 1,600 | 1,524 | 1,535 | 652,800 | 1,535 |
| 2022-12-05 | 1,627 | 1,633 | 1,573 | 1,607 | 925,000 | 1,607 |
| 2022-12-02 | 1,683 | 1,684 | 1,592 | 1,601 | 637,200 | 1,601 |
| 2022-12-01 | 1,726 | 1,755 | 1,639 | 1,650 | 665,900 | 1,650 |
| 2022-11-30 | 1,700 | 1,766 | 1,647 | 1,649 | 1,261,100 | 1,649 |
| 2022-11-29 | 1,716 | 1,749 | 1,685 | 1,723 | 560,700 | 1,723 |
| 2022-11-28 | 1,763 | 1,770 | 1,725 | 1,747 | 327,300 | 1,747 |
| 2022-11-25 | 1,786 | 1,823 | 1,749 | 1,764 | 499,000 | 1,764 |
| 2022-11-24 | 1,748 | 1,786 | 1,738 | 1,762 | 1,014,800 | 1,762 |
| 2022-11-22 | 1,685 | 1,711 | 1,663 | 1,668 | 742,200 | 1,668 |
| 2022-11-21 | 1,804 | 1,812 | 1,695 | 1,717 | 1,159,400 | 1,717 |
| 2022-11-18 | 1,899 | 1,922 | 1,783 | 1,802 | 1,374,800 | 1,802 |
| 2022-11-17 | 1,788 | 1,954 | 1,773 | 1,935 | 1,439,000 | 1,935 |
| 2022-11-16 | 1,768 | 1,898 | 1,763 | 1,863 | 2,218,700 | 1,863 |
| 2022-11-15 | 1,600 | 1,755 | 1,600 | 1,751 | 2,523,200 | 1,751 |
| 2022-11-14 | 1,474 | 1,545 | 1,458 | 1,539 | 1,021,000 | 1,539 |
| 2022-11-11 | 1,428 | 1,470 | 1,420 | 1,468 | 746,400 | 1,468 |
| 2022-11-10 | 1,373 | 1,380 | 1,340 | 1,374 | 383,400 | 1,374 |
| 2022-11-09 | 1,417 | 1,437 | 1,384 | 1,388 | 452,100 | 1,388 |
| 2022-11-08 | 1,408 | 1,437 | 1,387 | 1,396 | 324,600 | 1,396 |
| 2022-11-07 | 1,352 | 1,413 | 1,351 | 1,412 | 341,800 | 1,412 |
| 2022-11-04 | 1,360 | 1,391 | 1,342 | 1,382 | 477,400 | 1,382 |
| 2022-11-02 | 1,423 | 1,423 | 1,383 | 1,402 | 515,700 | 1,402 |
| 2022-11-01 | 1,480 | 1,480 | 1,427 | 1,453 | 636,500 | 1,453 |
| 2022-10-31 | 1,559 | 1,565 | 1,480 | 1,530 | 467,700 | 1,530 |
| 2022-10-28 | 1,526 | 1,540 | 1,495 | 1,519 | 497,000 | 1,519 |
| 2022-10-27 | 1,568 | 1,600 | 1,541 | 1,566 | 397,500 | 1,566 |
| 2022-10-26 | 1,554 | 1,611 | 1,548 | 1,551 | 757,100 | 1,551 |
| 2022-10-25 | 1,554 | 1,569 | 1,525 | 1,527 | 474,000 | 1,527 |
| 2022-10-24 | 1,520 | 1,563 | 1,512 | 1,557 | 656,900 | 1,557 |
| 2022-10-21 | 1,486 | 1,510 | 1,471 | 1,493 | 401,400 | 1,493 |
| 2022-10-20 | 1,460 | 1,520 | 1,444 | 1,501 | 555,400 | 1,501 |
| 2022-10-19 | 1,503 | 1,517 | 1,475 | 1,490 | 457,100 | 1,490 |
| 2022-10-18 | 1,431 | 1,537 | 1,430 | 1,496 | 971,000 | 1,496 |
| 2022-10-17 | 1,419 | 1,437 | 1,376 | 1,390 | 427,800 | 1,390 |
| 2022-10-14 | 1,410 | 1,519 | 1,400 | 1,458 | 862,100 | 1,458 |
| 2022-10-13 | 1,391 | 1,401 | 1,354 | 1,382 | 395,200 | 1,382 |
| 2022-10-12 | 1,345 | 1,364 | 1,335 | 1,347 | 246,000 | 1,347 |
| 2022-10-11 | 1,345 | 1,370 | 1,323 | 1,359 | 230,100 | 1,359 |
| 2022-10-07 | 1,367 | 1,393 | 1,360 | 1,378 | 334,600 | 1,378 |
| 2022-10-06 | 1,409 | 1,433 | 1,383 | 1,393 | 335,000 | 1,393 |
| 2022-10-05 | 1,400 | 1,414 | 1,374 | 1,403 | 465,000 | 1,403 |
| 2022-10-04 | 1,338 | 1,391 | 1,332 | 1,390 | 591,700 | 1,390 |
| 2022-10-03 | 1,283 | 1,319 | 1,251 | 1,301 | 398,600 | 1,301 |
| 2022-09-30 | 1,329 | 1,345 | 1,284 | 1,293 | 474,500 | 1,293 |
| 2022-09-29 | 1,350 | 1,382 | 1,330 | 1,348 | 526,300 | 1,348 |
| 2022-09-28 | 1,303 | 1,331 | 1,285 | 1,308 | 503,400 | 1,308 |
| 2022-09-27 | 1,301 | 1,325 | 1,281 | 1,304 | 633,800 | 1,304 |
| 2022-09-26 | 1,320 | 1,327 | 1,289 | 1,301 | 596,700 | 1,301 |
| 2022-09-22 | 1,355 | 1,377 | 1,336 | 1,356 | 379,300 | 1,356 |
| 2022-09-21 | 1,382 | 1,385 | 1,343 | 1,381 | 596,000 | 1,381 |
| 2022-09-20 | 1,434 | 1,448 | 1,402 | 1,404 | 338,500 | 1,404 |
| 2022-09-16 | 1,492 | 1,492 | 1,429 | 1,433 | 581,000 | 1,433 |
| 2022-09-15 | 1,491 | 1,537 | 1,468 | 1,505 | 611,900 | 1,505 |
| 2022-09-14 | 1,476 | 1,505 | 1,464 | 1,484 | 421,500 | 1,484 |
| 2022-09-13 | 1,530 | 1,563 | 1,515 | 1,536 | 515,300 | 1,536 |
| 2022-09-12 | 1,507 | 1,549 | 1,487 | 1,540 | 687,400 | 1,540 |
| 2022-09-09 | 1,471 | 1,524 | 1,470 | 1,489 | 566,300 | 1,489 |
| 2022-09-08 | 1,520 | 1,529 | 1,453 | 1,466 | 813,500 | 1,466 |
| 2022-09-07 | 1,520 | 1,529 | 1,473 | 1,490 | 429,900 | 1,490 |
| 2022-09-06 | 1,570 | 1,590 | 1,519 | 1,533 | 519,200 | 1,533 |
| 2022-09-05 | 1,506 | 1,557 | 1,494 | 1,542 | 425,000 | 1,542 |
| 2022-09-02 | 1,560 | 1,567 | 1,510 | 1,525 | 496,200 | 1,525 |
| 2022-09-01 | 1,590 | 1,590 | 1,549 | 1,549 | 731,400 | 1,549 |
| 2022-08-31 | 1,610 | 1,624 | 1,585 | 1,602 | 500,400 | 1,602 |
| 2022-08-30 | 1,622 | 1,631 | 1,570 | 1,612 | 1,328,500 | 1,612 |
| 2022-08-29 | 1,619 | 1,651 | 1,597 | 1,623 | 1,239,300 | 1,623 |
| 2022-08-26 | 1,773 | 1,792 | 1,721 | 1,721 | 482,300 | 1,721 |
| 2022-08-25 | 1,780 | 1,816 | 1,760 | 1,760 | 493,000 | 1,760 |
| 2022-08-24 | 1,763 | 1,794 | 1,727 | 1,758 | 477,500 | 1,758 |
| 2022-08-23 | 1,775 | 1,788 | 1,706 | 1,774 | 671,700 | 1,774 |
| 2022-08-22 | 1,709 | 1,767 | 1,701 | 1,744 | 660,300 | 1,744 |
| 2022-08-19 | 1,835 | 1,840 | 1,728 | 1,746 | 1,048,500 | 1,746 |
| 2022-08-18 | 1,857 | 1,881 | 1,828 | 1,832 | 655,000 | 1,832 |
| 2022-08-17 | 1,895 | 1,969 | 1,865 | 1,886 | 1,222,300 | 1,886 |
| 2022-08-16 | 1,705 | 1,906 | 1,702 | 1,885 | 1,911,900 | 1,885 |
| 2022-08-15 | 1,671 | 1,708 | 1,635 | 1,683 | 1,420,300 | 1,683 |
| 2022-08-12 | 1,559 | 1,768 | 1,520 | 1,688 | 4,132,800 | 1,688 |
| 2022-08-10 | 1,599 | 1,599 | 1,599 | 1,599 | 218,700 | 1,599 |
| 2022-08-09 | 2,056 | 2,112 | 2,025 | 2,099 | 867,400 | 2,099 |
| 2022-08-08 | 2,111 | 2,142 | 2,036 | 2,064 | 935,800 | 2,064 |
| 2022-08-05 | 2,235 | 2,249 | 2,125 | 2,134 | 827,800 | 2,134 |
| 2022-08-04 | 2,150 | 2,227 | 2,130 | 2,220 | 1,288,400 | 2,220 |
| 2022-08-03 | 2,116 | 2,135 | 2,084 | 2,109 | 554,900 | 2,109 |
| 2022-08-02 | 2,180 | 2,188 | 2,076 | 2,085 | 831,700 | 2,085 |
| 2022-08-01 | 2,159 | 2,235 | 2,112 | 2,206 | 967,100 | 2,206 |
| 2022-07-29 | 2,130 | 2,230 | 2,130 | 2,181 | 1,213,000 | 2,181 |
| 2022-07-28 | 2,070 | 2,149 | 2,053 | 2,085 | 874,100 | 2,085 |
| 2022-07-27 | 2,050 | 2,079 | 1,998 | 2,034 | 523,400 | 2,034 |
| 2022-07-26 | 2,048 | 2,073 | 2,027 | 2,058 | 327,800 | 2,058 |
| 2022-07-25 | 2,090 | 2,114 | 2,034 | 2,072 | 412,300 | 2,072 |
| 2022-07-22 | 2,165 | 2,174 | 2,092 | 2,126 | 725,800 | 2,126 |
| 2022-07-21 | 2,065 | 2,176 | 2,065 | 2,145 | 1,013,500 | 2,145 |
| 2022-07-20 | 2,025 | 2,046 | 1,991 | 2,033 | 541,300 | 2,033 |
| 2022-07-19 | 2,009 | 2,014 | 1,936 | 1,989 | 625,000 | 1,989 |
| 2022-07-15 | 2,050 | 2,088 | 1,958 | 2,009 | 771,900 | 2,009 |
| 2022-07-14 | 1,974 | 2,063 | 1,936 | 2,050 | 727,000 | 2,050 |
| 2022-07-13 | 1,995 | 2,048 | 1,962 | 1,963 | 823,400 | 1,963 |
| 2022-07-12 | 2,048 | 2,091 | 1,985 | 2,021 | 763,600 | 2,021 |
| 2022-07-11 | 2,207 | 2,207 | 2,031 | 2,056 | 1,156,300 | 2,056 |
| 2022-07-08 | 2,250 | 2,270 | 2,121 | 2,157 | 1,496,700 | 2,157 |
| 2022-07-07 | 2,175 | 2,255 | 2,083 | 2,233 | 1,789,800 | 2,233 |
| 2022-07-06 | 2,052 | 2,137 | 2,052 | 2,131 | 1,195,000 | 2,131 |
| 2022-07-05 | 1,960 | 2,076 | 1,960 | 2,037 | 990,300 | 2,037 |
| 2022-07-04 | 1,857 | 1,961 | 1,823 | 1,908 | 734,600 | 1,908 |
| 2022-07-01 | 1,851 | 1,898 | 1,783 | 1,797 | 482,200 | 1,797 |
| 2022-06-30 | 1,866 | 1,909 | 1,830 | 1,854 | 442,800 | 1,854 |
| 2022-06-29 | 1,819 | 1,861 | 1,791 | 1,855 | 451,900 | 1,855 |
| 2022-06-28 | 1,839 | 1,875 | 1,802 | 1,869 | 634,500 | 1,869 |
| 2022-06-27 | 1,861 | 1,883 | 1,757 | 1,878 | 824,400 | 1,878 |
| 2022-06-24 | 1,751 | 1,867 | 1,745 | 1,821 | 873,400 | 1,821 |
| 2022-06-23 | 1,755 | 1,794 | 1,710 | 1,711 | 477,100 | 1,711 |
| 2022-06-22 | 1,815 | 1,815 | 1,711 | 1,727 | 486,500 | 1,727 |
| 2022-06-21 | 1,775 | 1,837 | 1,768 | 1,805 | 477,700 | 1,805 |
| 2022-06-20 | 1,837 | 1,837 | 1,724 | 1,735 | 402,600 | 1,735 |
| 2022-06-17 | 1,755 | 1,793 | 1,720 | 1,757 | 743,200 | 1,757 |
| 2022-06-16 | 1,929 | 1,935 | 1,802 | 1,807 | 658,400 | 1,807 |
| 2022-06-15 | 1,861 | 1,900 | 1,835 | 1,859 | 523,400 | 1,859 |
| 2022-06-14 | 1,866 | 1,909 | 1,831 | 1,901 | 776,800 | 1,901 |
| 2022-06-13 | 2,007 | 2,025 | 1,917 | 1,922 | 758,400 | 1,922 |
| 2022-06-10 | 2,066 | 2,109 | 2,043 | 2,091 | 430,100 | 2,091 |
| 2022-06-09 | 2,087 | 2,173 | 2,077 | 2,123 | 592,100 | 2,123 |
| 2022-06-08 | 1,972 | 2,083 | 1,971 | 2,066 | 814,900 | 2,066 |
| 2022-06-07 | 2,006 | 2,016 | 1,936 | 1,941 | 653,900 | 1,941 |
| 2022-06-06 | 1,952 | 2,046 | 1,911 | 2,020 | 586,800 | 2,020 |
| 2022-06-03 | 2,021 | 2,077 | 1,971 | 1,980 | 893,600 | 1,980 |
| 2022-06-02 | 1,980 | 1,986 | 1,920 | 1,969 | 843,000 | 1,969 |
| 2022-06-01 | 2,102 | 2,108 | 2,047 | 2,059 | 461,100 | 2,059 |
| 2022-05-31 | 2,150 | 2,151 | 2,064 | 2,120 | 543,000 | 2,120 |
| 2022-05-30 | 2,088 | 2,158 | 2,024 | 2,144 | 673,600 | 2,144 |
| 2022-05-27 | 2,118 | 2,151 | 2,017 | 2,038 | 644,800 | 2,038 |
| 2022-05-26 | 2,085 | 2,159 | 2,051 | 2,081 | 434,600 | 2,081 |
| 2022-05-25 | 2,128 | 2,145 | 2,011 | 2,084 | 888,000 | 2,084 |
| 2022-05-24 | 2,231 | 2,255 | 2,143 | 2,166 | 917,900 | 2,166 |
| 2022-05-23 | 2,233 | 2,287 | 2,166 | 2,281 | 762,100 | 2,281 |
| 2022-05-20 | 2,118 | 2,194 | 2,055 | 2,183 | 850,400 | 2,183 |
| 2022-05-19 | 2,025 | 2,150 | 2,015 | 2,114 | 983,200 | 2,114 |
| 2022-05-18 | 2,070 | 2,236 | 2,046 | 2,137 | 1,517,000 | 2,137 |
| 2022-05-17 | 1,999 | 2,077 | 1,958 | 1,997 | 905,500 | 1,997 |
| 2022-05-16 | 1,925 | 2,026 | 1,883 | 1,981 | 1,602,600 | 1,981 |
| 2022-05-13 | 2,083 | 2,160 | 1,866 | 1,905 | 2,545,200 | 1,905 |
| 2022-05-12 | 2,464 | 2,464 | 2,313 | 2,333 | 811,700 | 2,333 |
| 2022-05-11 | 2,560 | 2,625 | 2,445 | 2,569 | 680,100 | 2,569 |
| 2022-05-10 | 2,565 | 2,600 | 2,468 | 2,599 | 674,800 | 2,599 |
| 2022-05-09 | 2,635 | 2,713 | 2,593 | 2,594 | 604,200 | 2,594 |
| 2022-05-06 | 2,769 | 2,778 | 2,635 | 2,681 | 928,900 | 2,681 |
| 2022-05-02 | 2,940 | 2,948 | 2,725 | 2,809 | 1,156,700 | 2,809 |
| 2022-04-28 | 2,950 | 3,035 | 2,931 | 3,020 | 486,000 | 3,020 |
| 2022-04-27 | 3,050 | 3,055 | 2,878 | 2,950 | 881,200 | 2,950 |
| 2022-04-26 | 3,110 | 3,210 | 3,030 | 3,200 | 587,300 | 3,200 |
| 2022-04-25 | 3,080 | 3,160 | 3,040 | 3,080 | 579,400 | 3,080 |
| 2022-04-22 | 3,350 | 3,350 | 3,110 | 3,165 | 691,100 | 3,165 |
| 2022-04-21 | 3,490 | 3,550 | 3,385 | 3,420 | 579,200 | 3,420 |
| 2022-04-20 | 3,690 | 3,690 | 3,505 | 3,530 | 548,200 | 3,530 |
| 2022-04-19 | 3,820 | 3,870 | 3,630 | 3,640 | 505,100 | 3,640 |
| 2022-04-18 | 3,865 | 3,950 | 3,785 | 3,820 | 287,300 | 3,820 |
| 2022-04-15 | 3,910 | 3,925 | 3,825 | 3,900 | 297,500 | 3,900 |
| 2022-04-14 | 4,190 | 4,200 | 3,910 | 3,995 | 580,700 | 3,995 |
| 2022-04-13 | 3,885 | 4,175 | 3,840 | 4,160 | 493,500 | 4,160 |
| 2022-04-12 | 3,925 | 3,955 | 3,785 | 3,895 | 560,000 | 3,895 |
| 2022-04-11 | 4,265 | 4,285 | 4,005 | 4,020 | 476,200 | 4,020 |
| 2022-04-08 | 4,135 | 4,315 | 4,080 | 4,310 | 590,500 | 4,310 |
| 2022-04-07 | 3,965 | 4,200 | 3,945 | 4,065 | 500,200 | 4,065 |
| 2022-04-06 | 4,220 | 4,220 | 4,055 | 4,090 | 523,600 | 4,090 |
| 2022-04-05 | 4,380 | 4,390 | 4,115 | 4,290 | 657,200 | 4,290 |
| 2022-04-04 | 4,170 | 4,350 | 4,165 | 4,330 | 644,500 | 4,330 |
| 2022-04-01 | 3,930 | 4,180 | 3,905 | 4,070 | 526,600 | 4,070 |
| 2022-03-31 | 3,915 | 4,135 | 3,890 | 4,000 | 600,300 | 4,000 |
| 2022-03-30 | 3,675 | 3,985 | 3,660 | 3,985 | 729,300 | 3,985 |
| 2022-03-29 | 3,450 | 3,595 | 3,420 | 3,590 | 445,100 | 3,590 |
| 2022-03-28 | 3,385 | 3,385 | 3,265 | 3,350 | 382,900 | 3,350 |
| 2022-03-25 | 3,465 | 3,520 | 3,360 | 3,450 | 386,900 | 3,450 |
| 2022-03-24 | 3,290 | 3,430 | 3,260 | 3,415 | 333,700 | 3,415 |
| 2022-03-23 | 3,295 | 3,370 | 3,250 | 3,325 | 467,100 | 3,325 |
| 2022-03-22 | 3,285 | 3,295 | 3,100 | 3,180 | 407,400 | 3,180 |
| 2022-03-18 | 3,275 | 3,360 | 3,215 | 3,325 | 403,900 | 3,325 |
| 2022-03-17 | 3,205 | 3,380 | 3,190 | 3,315 | 600,100 | 3,315 |
| 2022-03-16 | 3,160 | 3,195 | 2,940 | 3,140 | 560,800 | 3,140 |
| 2022-03-15 | 2,929 | 3,165 | 2,881 | 3,065 | 580,400 | 3,065 |
| 2022-03-14 | 3,040 | 3,075 | 2,920 | 2,920 | 575,500 | 2,920 |
| 2022-03-11 | 3,190 | 3,215 | 2,971 | 3,040 | 681,100 | 3,040 |
| 2022-03-10 | 3,490 | 3,490 | 3,230 | 3,295 | 463,100 | 3,295 |
| 2022-03-09 | 3,360 | 3,435 | 3,180 | 3,230 | 539,600 | 3,230 |
| 2022-03-08 | 3,140 | 3,575 | 3,130 | 3,385 | 869,400 | 3,385 |
| 2022-03-07 | 3,255 | 3,300 | 3,040 | 3,135 | 400,200 | 3,135 |
| 2022-03-04 | 3,455 | 3,500 | 3,335 | 3,435 | 539,300 | 3,435 |
| 2022-03-03 | 3,500 | 3,580 | 3,430 | 3,525 | 688,300 | 3,525 |
| 2022-03-02 | 3,350 | 3,445 | 3,235 | 3,325 | 454,500 | 3,325 |
| 2022-03-01 | 3,200 | 3,485 | 3,180 | 3,420 | 653,200 | 3,420 |
| 2022-02-28 | 3,120 | 3,205 | 3,040 | 3,150 | 400,300 | 3,150 |
| 2022-02-25 | 3,020 | 3,150 | 2,944 | 3,120 | 609,000 | 3,120 |
| 2022-02-24 | 2,914 | 2,963 | 2,825 | 2,870 | 602,100 | 2,870 |
| 2022-02-22 | 2,752 | 3,015 | 2,749 | 2,970 | 1,046,200 | 2,970 |
| 2022-02-21 | 2,664 | 2,853 | 2,631 | 2,835 | 668,300 | 2,835 |
| 2022-02-18 | 2,535 | 2,750 | 2,501 | 2,728 | 617,900 | 2,728 |
| 2022-02-17 | 2,642 | 2,675 | 2,577 | 2,616 | 465,900 | 2,616 |
| 2022-02-16 | 2,690 | 2,775 | 2,570 | 2,634 | 691,900 | 2,634 |
| 2022-02-15 | 2,430 | 2,639 | 2,355 | 2,631 | 870,300 | 2,631 |
| 2022-02-14 | 2,707 | 2,712 | 2,541 | 2,557 | 1,007,200 | 2,557 |
| 2022-02-10 | 2,872 | 3,005 | 2,842 | 2,955 | 515,100 | 2,955 |
| 2022-02-09 | 2,747 | 2,859 | 2,660 | 2,822 | 412,200 | 2,822 |
| 2022-02-08 | 2,759 | 2,799 | 2,655 | 2,697 | 463,200 | 2,697 |
| 2022-02-07 | 2,911 | 2,912 | 2,722 | 2,798 | 381,000 | 2,798 |
| 2022-02-04 | 2,734 | 2,894 | 2,726 | 2,894 | 416,700 | 2,894 |
| 2022-02-03 | 2,948 | 2,949 | 2,734 | 2,754 | 878,400 | 2,754 |
| 2022-02-02 | 2,976 | 3,150 | 2,950 | 3,150 | 405,500 | 3,150 |
| 2022-02-01 | 2,904 | 3,035 | 2,875 | 2,947 | 485,000 | 2,947 |
| 2022-01-31 | 2,678 | 2,906 | 2,638 | 2,864 | 547,200 | 2,864 |
| 2022-01-28 | 2,665 | 2,715 | 2,571 | 2,628 | 379,900 | 2,628 |
| 2022-01-27 | 2,878 | 2,974 | 2,642 | 2,662 | 496,000 | 2,662 |
| 2022-01-26 | 2,849 | 2,963 | 2,785 | 2,928 | 372,500 | 2,928 |
| 2022-01-25 | 3,065 | 3,095 | 2,821 | 2,850 | 429,000 | 2,850 |
| 2022-01-24 | 2,874 | 3,065 | 2,825 | 3,055 | 428,400 | 3,055 |
| 2022-01-21 | 2,921 | 2,957 | 2,852 | 2,953 | 300,300 | 2,953 |
| 2022-01-20 | 2,825 | 3,005 | 2,804 | 2,966 | 507,500 | 2,966 |
| 2022-01-19 | 2,932 | 3,010 | 2,818 | 2,829 | 482,600 | 2,829 |
| 2022-01-18 | 2,958 | 3,080 | 2,854 | 2,992 | 560,600 | 2,992 |
| 2022-01-17 | 3,120 | 3,120 | 2,933 | 2,953 | 619,100 | 2,953 |
| 2022-01-14 | 3,190 | 3,210 | 3,075 | 3,165 | 378,100 | 3,165 |
| 2022-01-13 | 3,360 | 3,405 | 3,295 | 3,295 | 217,200 | 3,295 |
| 2022-01-12 | 3,265 | 3,435 | 3,255 | 3,425 | 308,900 | 3,425 |
| 2022-01-11 | 3,160 | 3,250 | 3,115 | 3,225 | 275,400 | 3,225 |
| 2022-01-07 | 3,255 | 3,265 | 3,095 | 3,185 | 581,400 | 3,185 |
| 2022-01-06 | 3,210 | 3,340 | 3,190 | 3,240 | 354,800 | 3,240 |
| 2022-01-05 | 3,695 | 3,700 | 3,300 | 3,325 | 648,100 | 3,325 |
| 2022-01-04 | 3,650 | 3,895 | 3,650 | 3,800 | 509,100 | 3,800 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2014-09-26]1株→5株