6535 (株)アイモバイル 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 | 1,164 | 1,175 | 1,161 | 1,165 | 28,300 | 388.33 |
| 2022-12-29 | 1,131 | 1,160 | 1,131 | 1,157 | 41,900 | 385.67 |
| 2022-12-28 | 1,134 | 1,143 | 1,132 | 1,141 | 67,500 | 380.33 |
| 2022-12-27 | 1,136 | 1,150 | 1,135 | 1,141 | 82,100 | 380.33 |
| 2022-12-26 | 1,135 | 1,137 | 1,119 | 1,119 | 36,000 | 373 |
| 2022-12-23 | 1,124 | 1,139 | 1,121 | 1,137 | 39,300 | 379 |
| 2022-12-22 | 1,128 | 1,133 | 1,124 | 1,126 | 44,000 | 375.33 |
| 2022-12-21 | 1,127 | 1,146 | 1,112 | 1,119 | 55,500 | 373 |
| 2022-12-20 | 1,145 | 1,151 | 1,119 | 1,128 | 128,200 | 376 |
| 2022-12-19 | 1,150 | 1,159 | 1,146 | 1,150 | 47,900 | 383.33 |
| 2022-12-16 | 1,168 | 1,176 | 1,152 | 1,152 | 49,500 | 384 |
| 2022-12-15 | 1,185 | 1,205 | 1,182 | 1,182 | 52,800 | 394 |
| 2022-12-14 | 1,190 | 1,192 | 1,178 | 1,185 | 45,300 | 395 |
| 2022-12-13 | 1,172 | 1,191 | 1,160 | 1,187 | 140,800 | 395.67 |
| 2022-12-12 | 1,164 | 1,174 | 1,150 | 1,172 | 102,300 | 390.67 |
| 2022-12-09 | 1,143 | 1,187 | 1,128 | 1,161 | 411,700 | 387 |
| 2022-12-08 | 1,226 | 1,226 | 1,201 | 1,203 | 114,600 | 401 |
| 2022-12-07 | 1,209 | 1,234 | 1,205 | 1,231 | 42,700 | 410.33 |
| 2022-12-06 | 1,219 | 1,230 | 1,214 | 1,221 | 38,800 | 407 |
| 2022-12-05 | 1,242 | 1,242 | 1,213 | 1,219 | 80,000 | 406.33 |
| 2022-12-02 | 1,256 | 1,257 | 1,237 | 1,257 | 69,400 | 419 |
| 2022-12-01 | 1,273 | 1,273 | 1,250 | 1,266 | 49,700 | 422 |
| 2022-11-30 | 1,267 | 1,277 | 1,259 | 1,266 | 54,000 | 422 |
| 2022-11-29 | 1,265 | 1,268 | 1,252 | 1,264 | 64,400 | 421.33 |
| 2022-11-28 | 1,285 | 1,294 | 1,261 | 1,277 | 102,800 | 425.67 |
| 2022-11-25 | 1,291 | 1,312 | 1,291 | 1,293 | 90,200 | 431 |
| 2022-11-24 | 1,270 | 1,287 | 1,270 | 1,283 | 69,200 | 427.67 |
| 2022-11-22 | 1,257 | 1,278 | 1,257 | 1,265 | 42,900 | 421.67 |
| 2022-11-21 | 1,251 | 1,276 | 1,247 | 1,272 | 51,500 | 424 |
| 2022-11-18 | 1,266 | 1,267 | 1,247 | 1,251 | 67,600 | 417 |
| 2022-11-17 | 1,249 | 1,264 | 1,245 | 1,262 | 66,900 | 420.67 |
| 2022-11-16 | 1,247 | 1,255 | 1,242 | 1,252 | 47,800 | 417.33 |
| 2022-11-15 | 1,248 | 1,256 | 1,230 | 1,247 | 54,600 | 415.67 |
| 2022-11-14 | 1,237 | 1,243 | 1,230 | 1,242 | 36,700 | 414 |
| 2022-11-11 | 1,232 | 1,240 | 1,218 | 1,234 | 67,000 | 411.33 |
| 2022-11-10 | 1,217 | 1,224 | 1,203 | 1,221 | 52,500 | 407 |
| 2022-11-09 | 1,209 | 1,224 | 1,206 | 1,213 | 51,700 | 404.33 |
| 2022-11-08 | 1,190 | 1,216 | 1,190 | 1,211 | 59,600 | 403.67 |
| 2022-11-07 | 1,186 | 1,192 | 1,179 | 1,192 | 33,100 | 397.33 |
| 2022-11-04 | 1,172 | 1,182 | 1,161 | 1,182 | 87,800 | 394 |
| 2022-11-02 | 1,191 | 1,191 | 1,183 | 1,186 | 23,200 | 395.33 |
| 2022-11-01 | 1,187 | 1,195 | 1,183 | 1,191 | 26,100 | 397 |
| 2022-10-31 | 1,176 | 1,188 | 1,172 | 1,188 | 60,700 | 396 |
| 2022-10-28 | 1,170 | 1,182 | 1,168 | 1,176 | 90,700 | 392 |
| 2022-10-27 | 1,181 | 1,189 | 1,177 | 1,179 | 36,900 | 393 |
| 2022-10-26 | 1,185 | 1,194 | 1,181 | 1,181 | 36,500 | 393.67 |
| 2022-10-25 | 1,165 | 1,179 | 1,158 | 1,177 | 37,000 | 392.33 |
| 2022-10-24 | 1,167 | 1,178 | 1,162 | 1,162 | 33,900 | 387.33 |
| 2022-10-21 | 1,159 | 1,173 | 1,157 | 1,159 | 45,200 | 386.33 |
| 2022-10-20 | 1,170 | 1,172 | 1,158 | 1,165 | 46,700 | 388.33 |
| 2022-10-19 | 1,183 | 1,183 | 1,172 | 1,175 | 55,600 | 391.67 |
| 2022-10-18 | 1,178 | 1,183 | 1,168 | 1,182 | 55,400 | 394 |
| 2022-10-17 | 1,155 | 1,168 | 1,153 | 1,165 | 62,800 | 388.33 |
| 2022-10-14 | 1,163 | 1,171 | 1,155 | 1,168 | 49,700 | 389.33 |
| 2022-10-13 | 1,158 | 1,158 | 1,142 | 1,146 | 47,600 | 382 |
| 2022-10-12 | 1,160 | 1,167 | 1,149 | 1,159 | 66,000 | 386.33 |
| 2022-10-11 | 1,158 | 1,174 | 1,157 | 1,162 | 50,300 | 387.33 |
| 2022-10-07 | 1,192 | 1,203 | 1,176 | 1,176 | 60,100 | 392 |
| 2022-10-06 | 1,210 | 1,214 | 1,202 | 1,203 | 45,000 | 401 |
| 2022-10-05 | 1,203 | 1,210 | 1,186 | 1,204 | 79,600 | 401.33 |
| 2022-10-04 | 1,187 | 1,204 | 1,186 | 1,198 | 62,700 | 399.33 |
| 2022-10-03 | 1,170 | 1,186 | 1,151 | 1,186 | 63,100 | 395.33 |
| 2022-09-30 | 1,170 | 1,183 | 1,163 | 1,171 | 60,700 | 390.33 |
| 2022-09-29 | 1,178 | 1,194 | 1,167 | 1,180 | 107,800 | 393.33 |
| 2022-09-28 | 1,155 | 1,163 | 1,137 | 1,151 | 142,500 | 383.67 |
| 2022-09-27 | 1,182 | 1,188 | 1,172 | 1,185 | 75,900 | 395 |
| 2022-09-26 | 1,200 | 1,200 | 1,167 | 1,176 | 133,500 | 392 |
| 2022-09-22 | 1,233 | 1,233 | 1,208 | 1,214 | 107,600 | 404.67 |
| 2022-09-21 | 1,259 | 1,259 | 1,227 | 1,235 | 134,700 | 411.67 |
| 2022-09-20 | 1,254 | 1,267 | 1,250 | 1,263 | 272,600 | 421 |
| 2022-09-16 | 1,280 | 1,280 | 1,255 | 1,258 | 121,100 | 419.33 |
| 2022-09-15 | 1,300 | 1,304 | 1,267 | 1,284 | 92,400 | 428 |
| 2022-09-14 | 1,280 | 1,294 | 1,274 | 1,285 | 146,400 | 428.33 |
| 2022-09-13 | 1,335 | 1,359 | 1,305 | 1,307 | 185,400 | 435.67 |
| 2022-09-12 | 1,282 | 1,339 | 1,282 | 1,335 | 354,800 | 445 |
| 2022-09-09 | 1,260 | 1,282 | 1,258 | 1,267 | 360,200 | 422.33 |
| 2022-09-08 | 1,271 | 1,332 | 1,254 | 1,281 | 841,700 | 427 |
| 2022-09-07 | 1,378 | 1,378 | 1,340 | 1,352 | 240,300 | 450.67 |
| 2022-09-06 | 1,430 | 1,432 | 1,375 | 1,383 | 111,100 | 461 |
| 2022-09-05 | 1,405 | 1,438 | 1,373 | 1,429 | 113,800 | 476.33 |
| 2022-09-02 | 1,439 | 1,440 | 1,397 | 1,406 | 95,500 | 468.67 |
| 2022-09-01 | 1,410 | 1,438 | 1,405 | 1,425 | 84,500 | 475 |
| 2022-08-31 | 1,435 | 1,444 | 1,419 | 1,433 | 88,400 | 477.67 |
| 2022-08-30 | 1,395 | 1,456 | 1,395 | 1,453 | 224,500 | 484.33 |
| 2022-08-29 | 1,365 | 1,402 | 1,357 | 1,391 | 100,600 | 463.67 |
| 2022-08-26 | 1,394 | 1,421 | 1,391 | 1,405 | 100,500 | 468.33 |
| 2022-08-25 | 1,400 | 1,407 | 1,387 | 1,397 | 42,600 | 465.67 |
| 2022-08-24 | 1,380 | 1,410 | 1,377 | 1,398 | 96,300 | 466 |
| 2022-08-23 | 1,361 | 1,379 | 1,350 | 1,375 | 50,400 | 458.33 |
| 2022-08-22 | 1,361 | 1,375 | 1,342 | 1,361 | 86,100 | 453.67 |
| 2022-08-19 | 1,367 | 1,388 | 1,365 | 1,378 | 80,600 | 459.33 |
| 2022-08-18 | 1,346 | 1,372 | 1,334 | 1,370 | 39,900 | 456.67 |
| 2022-08-17 | 1,349 | 1,364 | 1,345 | 1,353 | 56,900 | 451 |
| 2022-08-16 | 1,330 | 1,351 | 1,327 | 1,346 | 68,200 | 448.67 |
| 2022-08-15 | 1,355 | 1,355 | 1,328 | 1,343 | 44,600 | 447.67 |
| 2022-08-12 | 1,350 | 1,362 | 1,345 | 1,348 | 39,000 | 449.33 |
| 2022-08-10 | 1,363 | 1,363 | 1,333 | 1,344 | 38,000 | 448 |
| 2022-08-09 | 1,349 | 1,363 | 1,345 | 1,359 | 35,800 | 453 |
| 2022-08-08 | 1,370 | 1,373 | 1,346 | 1,351 | 80,700 | 450.33 |
| 2022-08-05 | 1,354 | 1,378 | 1,346 | 1,378 | 102,400 | 459.33 |
| 2022-08-04 | 1,347 | 1,354 | 1,335 | 1,354 | 95,300 | 451.33 |
| 2022-08-03 | 1,340 | 1,343 | 1,328 | 1,340 | 58,400 | 446.67 |
| 2022-08-02 | 1,338 | 1,345 | 1,321 | 1,329 | 81,400 | 443 |
| 2022-08-01 | 1,320 | 1,337 | 1,311 | 1,337 | 113,600 | 445.67 |
| 2022-07-29 | 1,314 | 1,320 | 1,295 | 1,320 | 130,100 | 440 |
| 2022-07-28 | 1,276 | 1,307 | 1,270 | 1,302 | 233,100 | 434 |
| 2022-07-27 | 1,337 | 1,340 | 1,308 | 1,312 | 396,200 | 437.33 |
| 2022-07-26 | 1,335 | 1,349 | 1,335 | 1,340 | 87,400 | 446.67 |
| 2022-07-25 | 1,328 | 1,340 | 1,325 | 1,335 | 60,700 | 445 |
| 2022-07-22 | 1,336 | 1,340 | 1,320 | 1,339 | 69,300 | 446.33 |
| 2022-07-21 | 1,327 | 1,343 | 1,326 | 1,341 | 66,000 | 447 |
| 2022-07-20 | 1,330 | 1,334 | 1,320 | 1,329 | 105,700 | 443 |
| 2022-07-19 | 1,288 | 1,314 | 1,285 | 1,313 | 97,400 | 437.67 |
| 2022-07-15 | 1,303 | 1,312 | 1,276 | 1,276 | 141,200 | 425.33 |
| 2022-07-14 | 1,324 | 1,326 | 1,301 | 1,301 | 132,900 | 433.67 |
| 2022-07-13 | 1,338 | 1,348 | 1,336 | 1,338 | 49,300 | 446 |
| 2022-07-12 | 1,365 | 1,369 | 1,338 | 1,346 | 87,200 | 448.67 |
| 2022-07-11 | 1,381 | 1,394 | 1,371 | 1,381 | 80,500 | 460.33 |
| 2022-07-08 | 1,385 | 1,388 | 1,358 | 1,376 | 109,000 | 458.67 |
| 2022-07-07 | 1,402 | 1,404 | 1,361 | 1,378 | 98,900 | 459.33 |
| 2022-07-06 | 1,395 | 1,404 | 1,382 | 1,392 | 71,300 | 464 |
| 2022-07-05 | 1,385 | 1,409 | 1,383 | 1,396 | 74,400 | 465.33 |
| 2022-07-04 | 1,425 | 1,432 | 1,371 | 1,384 | 95,100 | 461.33 |
| 2022-07-01 | 1,433 | 1,447 | 1,400 | 1,412 | 97,400 | 470.67 |
| 2022-06-30 | 1,481 | 1,488 | 1,420 | 1,432 | 186,900 | 477.33 |
| 2022-06-29 | 1,497 | 1,500 | 1,471 | 1,489 | 322,100 | 496.33 |
| 2022-06-28 | 1,472 | 1,518 | 1,470 | 1,514 | 244,600 | 504.67 |
| 2022-06-27 | 1,480 | 1,490 | 1,459 | 1,473 | 164,100 | 491 |
| 2022-06-24 | 1,431 | 1,470 | 1,431 | 1,454 | 178,700 | 484.67 |
| 2022-06-23 | 1,412 | 1,434 | 1,412 | 1,428 | 189,400 | 476 |
| 2022-06-22 | 1,394 | 1,415 | 1,381 | 1,402 | 120,600 | 467.33 |
| 2022-06-21 | 1,340 | 1,393 | 1,340 | 1,383 | 194,600 | 461 |
| 2022-06-20 | 1,336 | 1,348 | 1,311 | 1,334 | 127,400 | 444.67 |
| 2022-06-17 | 1,305 | 1,346 | 1,301 | 1,342 | 138,600 | 447.33 |
| 2022-06-16 | 1,378 | 1,381 | 1,333 | 1,333 | 171,000 | 444.33 |
| 2022-06-15 | 1,396 | 1,397 | 1,351 | 1,351 | 167,200 | 450.33 |
| 2022-06-14 | 1,360 | 1,399 | 1,355 | 1,397 | 132,300 | 465.67 |
| 2022-06-13 | 1,405 | 1,416 | 1,369 | 1,386 | 204,500 | 462 |
| 2022-06-10 | 1,400 | 1,437 | 1,392 | 1,418 | 234,700 | 472.67 |
| 2022-06-09 | 1,393 | 1,442 | 1,370 | 1,413 | 488,000 | 471 |
| 2022-06-08 | 1,474 | 1,481 | 1,433 | 1,453 | 296,600 | 484.33 |
| 2022-06-07 | 1,485 | 1,489 | 1,468 | 1,473 | 133,400 | 491 |
| 2022-06-06 | 1,449 | 1,488 | 1,445 | 1,475 | 139,800 | 491.67 |
| 2022-06-03 | 1,448 | 1,476 | 1,435 | 1,465 | 103,000 | 488.33 |
| 2022-06-02 | 1,461 | 1,461 | 1,436 | 1,440 | 100,500 | 480 |
| 2022-06-01 | 1,426 | 1,473 | 1,426 | 1,462 | 178,900 | 487.33 |
| 2022-05-31 | 1,452 | 1,456 | 1,426 | 1,426 | 90,700 | 475.33 |
| 2022-05-30 | 1,429 | 1,474 | 1,429 | 1,460 | 382,600 | 486.67 |
| 2022-05-27 | 1,424 | 1,429 | 1,404 | 1,407 | 85,900 | 469 |
| 2022-05-26 | 1,413 | 1,435 | 1,409 | 1,411 | 96,900 | 470.33 |
| 2022-05-25 | 1,440 | 1,440 | 1,412 | 1,413 | 88,200 | 471 |
| 2022-05-24 | 1,448 | 1,452 | 1,420 | 1,435 | 122,300 | 478.33 |
| 2022-05-23 | 1,415 | 1,454 | 1,415 | 1,448 | 204,300 | 482.67 |
| 2022-05-20 | 1,365 | 1,414 | 1,362 | 1,407 | 193,000 | 469 |
| 2022-05-19 | 1,335 | 1,364 | 1,333 | 1,356 | 118,700 | 452 |
| 2022-05-18 | 1,322 | 1,372 | 1,320 | 1,365 | 178,200 | 455 |
| 2022-05-17 | 1,302 | 1,333 | 1,302 | 1,321 | 139,300 | 440.33 |
| 2022-05-16 | 1,326 | 1,326 | 1,293 | 1,302 | 148,300 | 434 |
| 2022-05-13 | 1,289 | 1,330 | 1,287 | 1,326 | 115,200 | 442 |
| 2022-05-12 | 1,315 | 1,319 | 1,286 | 1,288 | 136,400 | 429.33 |
| 2022-05-11 | 1,309 | 1,339 | 1,298 | 1,321 | 138,300 | 440.33 |
| 2022-05-10 | 1,333 | 1,347 | 1,305 | 1,309 | 144,900 | 436.33 |
| 2022-05-09 | 1,311 | 1,345 | 1,301 | 1,337 | 146,900 | 445.67 |
| 2022-05-06 | 1,305 | 1,327 | 1,286 | 1,317 | 202,300 | 439 |
| 2022-05-02 | 1,298 | 1,345 | 1,297 | 1,314 | 236,900 | 438 |
| 2022-04-28 | 1,267 | 1,319 | 1,254 | 1,319 | 216,900 | 439.67 |
| 2022-04-27 | 1,235 | 1,288 | 1,230 | 1,273 | 637,900 | 424.33 |
| 2022-04-26 | 1,180 | 1,198 | 1,166 | 1,188 | 86,900 | 396 |
| 2022-04-25 | 1,149 | 1,193 | 1,142 | 1,176 | 82,600 | 392 |
| 2022-04-22 | 1,167 | 1,173 | 1,160 | 1,169 | 96,600 | 389.67 |
| 2022-04-21 | 1,216 | 1,217 | 1,186 | 1,188 | 136,600 | 396 |
| 2022-04-20 | 1,228 | 1,238 | 1,214 | 1,221 | 77,400 | 407 |
| 2022-04-19 | 1,226 | 1,229 | 1,214 | 1,223 | 57,600 | 407.67 |
| 2022-04-18 | 1,244 | 1,244 | 1,212 | 1,219 | 69,400 | 406.33 |
| 2022-04-15 | 1,235 | 1,264 | 1,223 | 1,255 | 94,900 | 418.33 |
| 2022-04-14 | 1,253 | 1,255 | 1,239 | 1,242 | 67,300 | 414 |
| 2022-04-13 | 1,255 | 1,266 | 1,248 | 1,254 | 65,100 | 418 |
| 2022-04-12 | 1,271 | 1,289 | 1,260 | 1,260 | 53,700 | 420 |
| 2022-04-11 | 1,284 | 1,286 | 1,263 | 1,271 | 64,500 | 423.67 |
| 2022-04-08 | 1,290 | 1,300 | 1,273 | 1,287 | 104,900 | 429 |
| 2022-04-07 | 1,298 | 1,346 | 1,278 | 1,287 | 118,100 | 429 |
| 2022-04-06 | 1,278 | 1,318 | 1,273 | 1,310 | 110,900 | 436.67 |
| 2022-04-05 | 1,255 | 1,294 | 1,254 | 1,288 | 96,300 | 429.33 |
| 2022-04-04 | 1,250 | 1,254 | 1,241 | 1,246 | 39,200 | 415.33 |
| 2022-04-01 | 1,254 | 1,255 | 1,242 | 1,246 | 56,900 | 415.33 |
| 2022-03-31 | 1,281 | 1,282 | 1,261 | 1,261 | 74,400 | 420.33 |
| 2022-03-30 | 1,282 | 1,290 | 1,269 | 1,290 | 85,600 | 430 |
| 2022-03-29 | 1,280 | 1,293 | 1,264 | 1,281 | 60,600 | 427 |
| 2022-03-28 | 1,283 | 1,287 | 1,264 | 1,272 | 64,300 | 424 |
| 2022-03-25 | 1,309 | 1,309 | 1,282 | 1,287 | 89,000 | 429 |
| 2022-03-24 | 1,267 | 1,294 | 1,261 | 1,290 | 91,400 | 430 |
| 2022-03-23 | 1,310 | 1,313 | 1,287 | 1,288 | 77,600 | 429.33 |
| 2022-03-22 | 1,322 | 1,322 | 1,279 | 1,292 | 93,400 | 430.67 |
| 2022-03-18 | 1,316 | 1,325 | 1,301 | 1,312 | 97,000 | 437.33 |
| 2022-03-17 | 1,300 | 1,319 | 1,293 | 1,317 | 118,100 | 439 |
| 2022-03-16 | 1,285 | 1,296 | 1,263 | 1,284 | 178,700 | 428 |
| 2022-03-15 | 1,255 | 1,282 | 1,242 | 1,273 | 146,800 | 424.33 |
| 2022-03-14 | 1,189 | 1,259 | 1,188 | 1,249 | 249,900 | 416.33 |
| 2022-03-11 | 1,170 | 1,215 | 1,164 | 1,189 | 212,700 | 396.33 |
| 2022-03-10 | 1,091 | 1,205 | 1,079 | 1,193 | 612,000 | 397.67 |
| 2022-03-09 | 1,178 | 1,178 | 1,125 | 1,131 | 271,100 | 377 |
| 2022-03-08 | 1,124 | 1,180 | 1,124 | 1,148 | 172,500 | 382.67 |
| 2022-03-07 | 1,171 | 1,176 | 1,123 | 1,151 | 230,700 | 383.67 |
| 2022-03-04 | 1,218 | 1,218 | 1,175 | 1,201 | 165,700 | 400.33 |
| 2022-03-03 | 1,263 | 1,276 | 1,214 | 1,218 | 147,900 | 406 |
| 2022-03-02 | 1,253 | 1,289 | 1,250 | 1,254 | 150,100 | 418 |
| 2022-03-01 | 1,229 | 1,270 | 1,225 | 1,266 | 227,600 | 422 |
| 2022-02-28 | 1,205 | 1,227 | 1,197 | 1,223 | 117,000 | 407.67 |
| 2022-02-25 | 1,205 | 1,212 | 1,189 | 1,205 | 113,300 | 401.67 |
| 2022-02-24 | 1,182 | 1,197 | 1,157 | 1,171 | 124,500 | 390.33 |
| 2022-02-22 | 1,205 | 1,218 | 1,187 | 1,188 | 134,500 | 396 |
| 2022-02-21 | 1,213 | 1,225 | 1,190 | 1,222 | 60,200 | 407.33 |
| 2022-02-18 | 1,195 | 1,215 | 1,190 | 1,214 | 105,600 | 404.67 |
| 2022-02-17 | 1,228 | 1,237 | 1,209 | 1,225 | 94,900 | 408.33 |
| 2022-02-16 | 1,219 | 1,227 | 1,201 | 1,226 | 145,800 | 408.67 |
| 2022-02-15 | 1,210 | 1,234 | 1,198 | 1,205 | 180,900 | 401.67 |
| 2022-02-14 | 1,190 | 1,200 | 1,181 | 1,200 | 125,200 | 400 |
| 2022-02-10 | 1,200 | 1,221 | 1,199 | 1,209 | 143,000 | 403 |
| 2022-02-09 | 1,176 | 1,197 | 1,175 | 1,192 | 104,700 | 397.33 |
| 2022-02-08 | 1,166 | 1,192 | 1,160 | 1,162 | 116,700 | 387.33 |
| 2022-02-07 | 1,165 | 1,170 | 1,146 | 1,165 | 63,100 | 388.33 |
| 2022-02-04 | 1,135 | 1,160 | 1,135 | 1,155 | 73,100 | 385 |
| 2022-02-03 | 1,150 | 1,156 | 1,137 | 1,155 | 113,300 | 385 |
| 2022-02-02 | 1,139 | 1,158 | 1,139 | 1,154 | 86,000 | 384.67 |
| 2022-02-01 | 1,157 | 1,161 | 1,129 | 1,132 | 102,200 | 377.33 |
| 2022-01-31 | 1,092 | 1,141 | 1,092 | 1,129 | 107,300 | 376.33 |
| 2022-01-28 | 1,082 | 1,107 | 1,074 | 1,094 | 216,000 | 364.67 |
| 2022-01-27 | 1,130 | 1,136 | 1,079 | 1,080 | 177,700 | 360 |
| 2022-01-26 | 1,103 | 1,137 | 1,103 | 1,123 | 108,100 | 374.33 |
| 2022-01-25 | 1,157 | 1,163 | 1,110 | 1,115 | 140,900 | 371.67 |
| 2022-01-24 | 1,135 | 1,158 | 1,126 | 1,157 | 148,100 | 385.67 |
| 2022-01-21 | 1,106 | 1,151 | 1,104 | 1,151 | 178,600 | 383.67 |
| 2022-01-20 | 1,100 | 1,146 | 1,100 | 1,131 | 293,900 | 377 |
| 2022-01-19 | 1,150 | 1,162 | 1,101 | 1,103 | 322,900 | 367.67 |
| 2022-01-18 | 1,179 | 1,192 | 1,157 | 1,170 | 177,500 | 390 |
| 2022-01-17 | 1,208 | 1,213 | 1,179 | 1,181 | 176,500 | 393.67 |
| 2022-01-14 | 1,214 | 1,215 | 1,192 | 1,211 | 156,100 | 403.67 |
| 2022-01-13 | 1,233 | 1,241 | 1,215 | 1,215 | 180,000 | 405 |
| 2022-01-12 | 1,214 | 1,231 | 1,214 | 1,230 | 133,000 | 410 |
| 2022-01-11 | 1,185 | 1,207 | 1,171 | 1,203 | 175,700 | 401 |
| 2022-01-07 | 1,200 | 1,207 | 1,162 | 1,189 | 218,200 | 396.33 |
| 2022-01-06 | 1,200 | 1,208 | 1,173 | 1,175 | 250,300 | 391.67 |
| 2022-01-05 | 1,264 | 1,264 | 1,215 | 1,221 | 234,500 | 407 |
| 2022-01-04 | 1,260 | 1,267 | 1,243 | 1,267 | 136,900 | 422.33 |
分割・併合履歴 ： [2023-10-30]1株→3株
