6564 (株)ミダックホールディングス 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 | 2,555 | 2,604 | 2,547 | 2,570 | 57,300 | 2,570 |
| 2022-12-29 | 2,468 | 2,536 | 2,453 | 2,536 | 72,200 | 2,536 |
| 2022-12-28 | 2,530 | 2,530 | 2,432 | 2,485 | 70,800 | 2,485 |
| 2022-12-27 | 2,485 | 2,565 | 2,481 | 2,550 | 54,400 | 2,550 |
| 2022-12-26 | 2,594 | 2,594 | 2,485 | 2,502 | 39,600 | 2,502 |
| 2022-12-23 | 2,549 | 2,555 | 2,516 | 2,518 | 36,600 | 2,518 |
| 2022-12-22 | 2,554 | 2,631 | 2,538 | 2,589 | 46,000 | 2,589 |
| 2022-12-21 | 2,579 | 2,640 | 2,529 | 2,537 | 79,700 | 2,537 |
| 2022-12-20 | 2,691 | 2,692 | 2,509 | 2,567 | 154,100 | 2,567 |
| 2022-12-19 | 2,702 | 2,739 | 2,648 | 2,691 | 63,400 | 2,691 |
| 2022-12-16 | 2,730 | 2,817 | 2,705 | 2,741 | 85,200 | 2,741 |
| 2022-12-15 | 2,854 | 2,857 | 2,744 | 2,768 | 105,700 | 2,768 |
| 2022-12-14 | 2,837 | 2,874 | 2,812 | 2,850 | 93,500 | 2,850 |
| 2022-12-13 | 2,835 | 2,854 | 2,807 | 2,807 | 54,700 | 2,807 |
| 2022-12-12 | 2,835 | 2,853 | 2,800 | 2,835 | 56,500 | 2,835 |
| 2022-12-09 | 2,866 | 2,890 | 2,836 | 2,841 | 104,700 | 2,841 |
| 2022-12-08 | 2,960 | 2,970 | 2,823 | 2,897 | 98,000 | 2,897 |
| 2022-12-07 | 2,984 | 2,999 | 2,853 | 2,910 | 128,200 | 2,910 |
| 2022-12-06 | 3,130 | 3,130 | 3,005 | 3,005 | 80,900 | 3,005 |
| 2022-12-05 | 3,215 | 3,255 | 3,160 | 3,160 | 32,100 | 3,160 |
| 2022-12-02 | 3,340 | 3,340 | 3,200 | 3,205 | 57,600 | 3,205 |
| 2022-12-01 | 3,440 | 3,515 | 3,345 | 3,345 | 80,100 | 3,345 |
| 2022-11-30 | 3,370 | 3,425 | 3,325 | 3,370 | 53,100 | 3,370 |
| 2022-11-29 | 3,320 | 3,400 | 3,290 | 3,390 | 72,700 | 3,390 |
| 2022-11-28 | 3,285 | 3,340 | 3,255 | 3,335 | 34,200 | 3,335 |
| 2022-11-25 | 3,320 | 3,320 | 3,245 | 3,300 | 39,500 | 3,300 |
| 2022-11-24 | 3,270 | 3,335 | 3,235 | 3,270 | 55,000 | 3,270 |
| 2022-11-22 | 3,175 | 3,285 | 3,160 | 3,265 | 52,400 | 3,265 |
| 2022-11-21 | 3,270 | 3,270 | 3,150 | 3,190 | 66,200 | 3,190 |
| 2022-11-18 | 3,335 | 3,340 | 3,230 | 3,280 | 56,600 | 3,280 |
| 2022-11-17 | 3,150 | 3,305 | 3,130 | 3,305 | 92,000 | 3,305 |
| 2022-11-16 | 3,200 | 3,260 | 3,105 | 3,165 | 109,800 | 3,165 |
| 2022-11-15 | 3,615 | 3,625 | 3,195 | 3,230 | 282,100 | 3,230 |
| 2022-11-14 | 3,720 | 3,795 | 3,700 | 3,745 | 67,700 | 3,745 |
| 2022-11-11 | 3,710 | 3,740 | 3,665 | 3,735 | 64,600 | 3,735 |
| 2022-11-10 | 3,580 | 3,655 | 3,580 | 3,605 | 29,500 | 3,605 |
| 2022-11-09 | 3,680 | 3,705 | 3,610 | 3,625 | 28,900 | 3,625 |
| 2022-11-08 | 3,615 | 3,690 | 3,615 | 3,680 | 30,000 | 3,680 |
| 2022-11-07 | 3,560 | 3,630 | 3,525 | 3,610 | 26,900 | 3,610 |
| 2022-11-04 | 3,630 | 3,640 | 3,520 | 3,520 | 50,900 | 3,520 |
| 2022-11-02 | 3,725 | 3,735 | 3,640 | 3,650 | 42,200 | 3,650 |
| 2022-11-01 | 3,740 | 3,760 | 3,660 | 3,725 | 56,500 | 3,725 |
| 2022-10-31 | 3,725 | 3,725 | 3,615 | 3,700 | 76,100 | 3,700 |
| 2022-10-28 | 3,575 | 3,750 | 3,575 | 3,675 | 331,200 | 3,675 |
| 2022-10-27 | 3,665 | 3,695 | 3,580 | 3,610 | 54,400 | 3,610 |
| 2022-10-26 | 3,675 | 3,750 | 3,650 | 3,695 | 70,400 | 3,695 |
| 2022-10-25 | 3,645 | 3,675 | 3,605 | 3,635 | 40,300 | 3,635 |
| 2022-10-24 | 3,600 | 3,635 | 3,595 | 3,620 | 36,100 | 3,620 |
| 2022-10-21 | 3,525 | 3,600 | 3,520 | 3,580 | 27,400 | 3,580 |
| 2022-10-20 | 3,575 | 3,615 | 3,555 | 3,595 | 43,600 | 3,595 |
| 2022-10-19 | 3,575 | 3,645 | 3,575 | 3,610 | 38,000 | 3,610 |
| 2022-10-18 | 3,455 | 3,610 | 3,455 | 3,560 | 78,100 | 3,560 |
| 2022-10-17 | 3,365 | 3,470 | 3,365 | 3,390 | 59,900 | 3,390 |
| 2022-10-14 | 3,635 | 3,635 | 3,390 | 3,410 | 118,800 | 3,410 |
| 2022-10-13 | 3,605 | 3,635 | 3,540 | 3,540 | 43,500 | 3,540 |
| 2022-10-12 | 3,535 | 3,665 | 3,475 | 3,630 | 73,500 | 3,630 |
| 2022-10-11 | 3,565 | 3,575 | 3,455 | 3,505 | 67,600 | 3,505 |
| 2022-10-07 | 3,510 | 3,590 | 3,495 | 3,540 | 41,700 | 3,540 |
| 2022-10-06 | 3,570 | 3,580 | 3,480 | 3,580 | 50,000 | 3,580 |
| 2022-10-05 | 3,705 | 3,705 | 3,520 | 3,570 | 67,100 | 3,570 |
| 2022-10-04 | 3,560 | 3,625 | 3,535 | 3,615 | 88,100 | 3,615 |
| 2022-10-03 | 3,410 | 3,470 | 3,335 | 3,450 | 88,800 | 3,450 |
| 2022-09-30 | 3,270 | 3,365 | 3,215 | 3,350 | 70,900 | 3,350 |
| 2022-09-29 | 3,370 | 3,400 | 3,235 | 3,270 | 64,900 | 3,270 |
| 2022-09-28 | 3,320 | 3,320 | 3,175 | 3,230 | 57,500 | 3,230 |
| 2022-09-27 | 3,240 | 3,335 | 3,210 | 3,320 | 44,900 | 3,320 |
| 2022-09-26 | 3,295 | 3,350 | 3,230 | 3,255 | 50,900 | 3,255 |
| 2022-09-22 | 3,320 | 3,415 | 3,295 | 3,380 | 41,000 | 3,380 |
| 2022-09-21 | 3,410 | 3,410 | 3,320 | 3,385 | 56,400 | 3,385 |
| 2022-09-20 | 3,540 | 3,555 | 3,420 | 3,430 | 76,900 | 3,430 |
| 2022-09-16 | 3,650 | 3,650 | 3,465 | 3,470 | 67,500 | 3,470 |
| 2022-09-15 | 3,755 | 3,795 | 3,660 | 3,680 | 42,800 | 3,680 |
| 2022-09-14 | 3,650 | 3,865 | 3,650 | 3,755 | 136,000 | 3,755 |
| 2022-09-13 | 3,690 | 3,795 | 3,680 | 3,775 | 130,500 | 3,775 |
| 2022-09-12 | 3,640 | 3,725 | 3,620 | 3,650 | 130,100 | 3,650 |
| 2022-09-09 | 3,270 | 3,625 | 3,250 | 3,625 | 324,900 | 3,625 |
| 2022-09-08 | 3,180 | 3,235 | 3,180 | 3,225 | 66,300 | 3,225 |
| 2022-09-07 | 3,130 | 3,155 | 3,085 | 3,120 | 42,000 | 3,120 |
| 2022-09-06 | 3,150 | 3,190 | 3,105 | 3,110 | 42,400 | 3,110 |
| 2022-09-05 | 3,015 | 3,165 | 3,015 | 3,140 | 37,500 | 3,140 |
| 2022-09-02 | 3,135 | 3,155 | 3,030 | 3,055 | 48,500 | 3,055 |
| 2022-09-01 | 3,185 | 3,210 | 3,100 | 3,115 | 49,800 | 3,115 |
| 2022-08-31 | 3,185 | 3,230 | 3,160 | 3,220 | 62,800 | 3,220 |
| 2022-08-30 | 3,050 | 3,185 | 3,050 | 3,185 | 55,800 | 3,185 |
| 2022-08-29 | 2,985 | 3,075 | 2,980 | 3,050 | 45,900 | 3,050 |
| 2022-08-26 | 3,170 | 3,205 | 3,095 | 3,110 | 65,300 | 3,110 |
| 2022-08-25 | 3,015 | 3,150 | 3,005 | 3,145 | 59,400 | 3,145 |
| 2022-08-24 | 3,010 | 3,035 | 2,936 | 2,997 | 63,600 | 2,997 |
| 2022-08-23 | 3,000 | 3,040 | 2,950 | 3,020 | 55,900 | 3,020 |
| 2022-08-22 | 3,095 | 3,095 | 3,040 | 3,070 | 38,400 | 3,070 |
| 2022-08-19 | 3,245 | 3,245 | 3,120 | 3,125 | 65,000 | 3,125 |
| 2022-08-18 | 3,210 | 3,230 | 3,135 | 3,230 | 55,200 | 3,230 |
| 2022-08-17 | 3,240 | 3,240 | 3,160 | 3,230 | 78,600 | 3,230 |
| 2022-08-16 | 3,280 | 3,295 | 3,195 | 3,255 | 66,000 | 3,255 |
| 2022-08-15 | 3,300 | 3,330 | 3,240 | 3,280 | 111,600 | 3,280 |
| 2022-08-12 | 3,080 | 3,295 | 3,080 | 3,295 | 185,800 | 3,295 |
| 2022-08-10 | 3,080 | 3,080 | 2,911 | 3,015 | 111,500 | 3,015 |
| 2022-08-09 | 3,045 | 3,105 | 3,025 | 3,085 | 123,300 | 3,085 |
| 2022-08-08 | 3,010 | 3,045 | 2,983 | 3,030 | 57,500 | 3,030 |
| 2022-08-05 | 2,998 | 3,035 | 2,988 | 3,010 | 83,000 | 3,010 |
| 2022-08-04 | 2,977 | 3,020 | 2,949 | 2,981 | 41,200 | 2,981 |
| 2022-08-03 | 2,996 | 2,996 | 2,910 | 2,947 | 46,000 | 2,947 |
| 2022-08-02 | 3,040 | 3,060 | 2,951 | 2,965 | 105,400 | 2,965 |
| 2022-08-01 | 2,931 | 3,040 | 2,915 | 3,025 | 105,300 | 3,025 |
| 2022-07-29 | 2,940 | 2,997 | 2,912 | 2,931 | 74,100 | 2,931 |
| 2022-07-28 | 2,910 | 2,950 | 2,852 | 2,950 | 68,000 | 2,950 |
| 2022-07-27 | 2,920 | 2,928 | 2,879 | 2,886 | 38,600 | 2,886 |
| 2022-07-26 | 2,846 | 2,890 | 2,808 | 2,890 | 34,800 | 2,890 |
| 2022-07-25 | 2,932 | 2,936 | 2,843 | 2,848 | 58,600 | 2,848 |
| 2022-07-22 | 2,930 | 2,969 | 2,894 | 2,950 | 99,500 | 2,950 |
| 2022-07-21 | 2,898 | 2,948 | 2,898 | 2,930 | 88,500 | 2,930 |
| 2022-07-20 | 2,872 | 2,907 | 2,832 | 2,898 | 75,300 | 2,898 |
| 2022-07-19 | 2,797 | 2,865 | 2,774 | 2,865 | 64,600 | 2,865 |
| 2022-07-15 | 2,809 | 2,823 | 2,740 | 2,803 | 45,800 | 2,803 |
| 2022-07-14 | 2,749 | 2,815 | 2,716 | 2,806 | 44,100 | 2,806 |
| 2022-07-13 | 2,708 | 2,756 | 2,699 | 2,754 | 52,400 | 2,754 |
| 2022-07-12 | 2,780 | 2,794 | 2,684 | 2,714 | 79,100 | 2,714 |
| 2022-07-11 | 2,785 | 2,861 | 2,778 | 2,837 | 59,200 | 2,837 |
| 2022-07-08 | 2,803 | 2,803 | 2,737 | 2,745 | 59,400 | 2,745 |
| 2022-07-07 | 2,794 | 2,807 | 2,738 | 2,802 | 41,100 | 2,802 |
| 2022-07-06 | 2,761 | 2,830 | 2,745 | 2,751 | 45,200 | 2,751 |
| 2022-07-05 | 2,749 | 2,813 | 2,748 | 2,800 | 71,900 | 2,800 |
| 2022-07-04 | 2,797 | 2,828 | 2,700 | 2,764 | 67,600 | 2,764 |
| 2022-07-01 | 2,797 | 2,840 | 2,737 | 2,783 | 86,800 | 2,783 |
| 2022-06-30 | 2,874 | 2,915 | 2,773 | 2,793 | 144,200 | 2,793 |
| 2022-06-29 | 2,757 | 2,874 | 2,728 | 2,844 | 165,400 | 2,844 |
| 2022-06-28 | 2,769 | 2,810 | 2,719 | 2,766 | 58,100 | 2,766 |
| 2022-06-27 | 2,820 | 2,850 | 2,784 | 2,812 | 90,700 | 2,812 |
| 2022-06-24 | 2,747 | 2,815 | 2,728 | 2,797 | 78,600 | 2,797 |
| 2022-06-23 | 2,774 | 2,803 | 2,711 | 2,724 | 68,500 | 2,724 |
| 2022-06-22 | 2,746 | 2,771 | 2,712 | 2,725 | 61,600 | 2,725 |
| 2022-06-21 | 2,800 | 2,879 | 2,753 | 2,759 | 116,000 | 2,759 |
| 2022-06-20 | 2,641 | 2,740 | 2,639 | 2,724 | 131,500 | 2,724 |
| 2022-06-17 | 2,573 | 2,604 | 2,551 | 2,591 | 141,400 | 2,591 |
| 2022-06-16 | 2,625 | 2,672 | 2,615 | 2,620 | 72,900 | 2,620 |
| 2022-06-15 | 2,623 | 2,648 | 2,602 | 2,620 | 52,000 | 2,620 |
| 2022-06-14 | 2,530 | 2,630 | 2,520 | 2,627 | 73,900 | 2,627 |
| 2022-06-13 | 2,624 | 2,626 | 2,591 | 2,609 | 63,300 | 2,609 |
| 2022-06-10 | 2,671 | 2,704 | 2,634 | 2,695 | 65,400 | 2,695 |
| 2022-06-09 | 2,725 | 2,741 | 2,702 | 2,703 | 63,500 | 2,703 |
| 2022-06-08 | 2,715 | 2,763 | 2,715 | 2,747 | 60,700 | 2,747 |
| 2022-06-07 | 2,760 | 2,760 | 2,690 | 2,712 | 79,900 | 2,712 |
| 2022-06-06 | 2,721 | 2,757 | 2,686 | 2,740 | 50,100 | 2,740 |
| 2022-06-03 | 2,741 | 2,799 | 2,720 | 2,766 | 66,600 | 2,766 |
| 2022-06-02 | 2,750 | 2,750 | 2,639 | 2,725 | 145,700 | 2,725 |
| 2022-06-01 | 2,821 | 2,839 | 2,756 | 2,762 | 107,600 | 2,762 |
| 2022-05-31 | 2,900 | 2,910 | 2,780 | 2,852 | 148,300 | 2,852 |
| 2022-05-30 | 2,772 | 2,875 | 2,743 | 2,872 | 231,700 | 2,872 |
| 2022-05-27 | 2,746 | 2,769 | 2,701 | 2,717 | 98,700 | 2,717 |
| 2022-05-26 | 2,691 | 2,748 | 2,685 | 2,717 | 87,000 | 2,717 |
| 2022-05-25 | 2,703 | 2,755 | 2,651 | 2,720 | 103,300 | 2,720 |
| 2022-05-24 | 2,770 | 2,800 | 2,702 | 2,723 | 181,200 | 2,723 |
| 2022-05-23 | 2,727 | 2,810 | 2,700 | 2,760 | 356,000 | 2,760 |
| 2022-05-20 | 2,500 | 2,586 | 2,480 | 2,577 | 117,800 | 2,577 |
| 2022-05-19 | 2,329 | 2,490 | 2,314 | 2,480 | 186,200 | 2,480 |
| 2022-05-18 | 2,323 | 2,485 | 2,323 | 2,406 | 99,100 | 2,406 |
| 2022-05-17 | 2,414 | 2,481 | 2,317 | 2,362 | 138,300 | 2,362 |
| 2022-05-16 | 2,393 | 2,507 | 2,306 | 2,496 | 292,500 | 2,496 |
| 2022-05-13 | 1,999 | 2,091 | 1,992 | 2,078 | 114,900 | 2,078 |
| 2022-05-12 | 1,995 | 2,034 | 1,935 | 1,960 | 118,500 | 1,960 |
| 2022-05-11 | 1,970 | 2,035 | 1,930 | 2,015 | 97,100 | 2,015 |
| 2022-05-10 | 1,906 | 1,972 | 1,888 | 1,967 | 85,100 | 1,967 |
| 2022-05-09 | 2,054 | 2,054 | 1,965 | 1,965 | 93,500 | 1,965 |
| 2022-05-06 | 2,102 | 2,108 | 2,016 | 2,080 | 84,600 | 2,080 |
| 2022-05-02 | 2,118 | 2,158 | 2,092 | 2,103 | 54,600 | 2,103 |
| 2022-04-28 | 2,141 | 2,141 | 2,074 | 2,121 | 69,700 | 2,121 |
| 2022-04-27 | 2,118 | 2,179 | 2,071 | 2,175 | 136,600 | 2,175 |
| 2022-04-26 | 2,178 | 2,178 | 2,100 | 2,168 | 83,800 | 2,168 |
| 2022-04-25 | 2,090 | 2,169 | 2,080 | 2,144 | 84,100 | 2,144 |
| 2022-04-22 | 2,236 | 2,281 | 2,160 | 2,190 | 122,300 | 2,190 |
| 2022-04-21 | 2,256 | 2,341 | 2,256 | 2,336 | 70,800 | 2,336 |
| 2022-04-20 | 2,341 | 2,342 | 2,249 | 2,263 | 63,400 | 2,263 |
| 2022-04-19 | 2,354 | 2,358 | 2,275 | 2,322 | 64,500 | 2,322 |
| 2022-04-18 | 2,361 | 2,379 | 2,295 | 2,314 | 55,500 | 2,314 |
| 2022-04-15 | 2,450 | 2,455 | 2,352 | 2,406 | 72,400 | 2,406 |
| 2022-04-14 | 2,537 | 2,545 | 2,441 | 2,487 | 72,200 | 2,487 |
| 2022-04-13 | 2,425 | 2,510 | 2,425 | 2,492 | 90,000 | 2,492 |
| 2022-04-12 | 2,463 | 2,514 | 2,407 | 2,418 | 87,000 | 2,418 |
| 2022-04-11 | 2,653 | 2,667 | 2,506 | 2,523 | 153,000 | 2,523 |
| 2022-04-08 | 2,716 | 2,798 | 2,663 | 2,789 | 106,100 | 2,789 |
| 2022-04-07 | 2,800 | 2,807 | 2,669 | 2,712 | 152,400 | 2,712 |
| 2022-04-06 | 2,891 | 2,958 | 2,825 | 2,880 | 167,500 | 2,880 |
| 2022-04-05 | 2,981 | 2,991 | 2,864 | 2,938 | 304,300 | 2,938 |
| 2022-04-04 | 2,713 | 2,917 | 2,661 | 2,907 | 239,600 | 2,907 |
| 2022-04-01 | 2,709 | 2,751 | 2,610 | 2,631 | 144,200 | 2,631 |
| 2022-03-31 | 2,726 | 2,830 | 2,725 | 2,741 | 256,000 | 2,741 |
| 2022-03-30 | 2,630 | 2,800 | 2,592 | 2,738 | 255,100 | 2,738 |
| 2022-03-29 | 2,432 | 2,597 | 2,426 | 2,587 | 190,500 | 2,587 |
| 2022-03-28 | 2,523 | 2,523 | 2,333 | 2,369 | 247,500 | 2,369 |
| 2022-03-25 | 2,652 | 2,679 | 2,510 | 2,560 | 237,600 | 2,560 |
| 2022-03-24 | 2,488 | 2,584 | 2,382 | 2,572 | 209,400 | 2,572 |
| 2022-03-23 | 2,390 | 2,474 | 2,372 | 2,446 | 115,600 | 2,446 |
| 2022-03-22 | 2,424 | 2,424 | 2,297 | 2,351 | 193,700 | 2,351 |
| 2022-03-18 | 2,217 | 2,279 | 2,179 | 2,275 | 85,200 | 2,275 |
| 2022-03-17 | 2,167 | 2,243 | 2,167 | 2,209 | 71,000 | 2,209 |
| 2022-03-16 | 2,134 | 2,140 | 2,082 | 2,117 | 43,900 | 2,117 |
| 2022-03-15 | 2,079 | 2,129 | 2,070 | 2,107 | 42,700 | 2,107 |
| 2022-03-14 | 2,085 | 2,161 | 2,071 | 2,079 | 50,400 | 2,079 |
| 2022-03-11 | 2,166 | 2,189 | 2,075 | 2,105 | 51,900 | 2,105 |
| 2022-03-10 | 2,210 | 2,226 | 2,185 | 2,202 | 48,300 | 2,202 |
| 2022-03-09 | 2,151 | 2,189 | 2,093 | 2,100 | 64,200 | 2,100 |
| 2022-03-08 | 2,149 | 2,240 | 2,136 | 2,151 | 61,700 | 2,151 |
| 2022-03-07 | 2,206 | 2,217 | 2,137 | 2,192 | 81,600 | 2,192 |
| 2022-03-04 | 2,350 | 2,351 | 2,209 | 2,256 | 110,100 | 2,256 |
| 2022-03-03 | 2,430 | 2,458 | 2,371 | 2,382 | 76,400 | 2,382 |
| 2022-03-02 | 2,440 | 2,461 | 2,371 | 2,406 | 75,600 | 2,406 |
| 2022-03-01 | 2,360 | 2,473 | 2,351 | 2,455 | 104,500 | 2,455 |
| 2022-02-28 | 2,312 | 2,351 | 2,251 | 2,324 | 86,300 | 2,324 |
| 2022-02-25 | 2,267 | 2,338 | 2,261 | 2,327 | 60,300 | 2,327 |
| 2022-02-24 | 2,211 | 2,251 | 2,190 | 2,246 | 121,600 | 2,246 |
| 2022-02-22 | 2,280 | 2,309 | 2,241 | 2,261 | 79,000 | 2,261 |
| 2022-02-21 | 2,322 | 2,375 | 2,304 | 2,323 | 105,900 | 2,323 |
| 2022-02-18 | 2,300 | 2,393 | 2,295 | 2,368 | 155,400 | 2,368 |
| 2022-02-17 | 2,354 | 2,403 | 2,303 | 2,306 | 153,700 | 2,306 |
| 2022-02-16 | 2,500 | 2,548 | 2,348 | 2,353 | 167,200 | 2,353 |
| 2022-02-15 | 2,482 | 2,570 | 2,360 | 2,429 | 189,700 | 2,429 |
| 2022-02-14 | 2,550 | 2,565 | 2,427 | 2,450 | 149,600 | 2,450 |
| 2022-02-10 | 2,689 | 2,689 | 2,588 | 2,660 | 84,900 | 2,660 |
| 2022-02-09 | 2,541 | 2,608 | 2,495 | 2,589 | 89,800 | 2,589 |
| 2022-02-08 | 2,534 | 2,608 | 2,510 | 2,522 | 64,200 | 2,522 |
| 2022-02-07 | 2,606 | 2,614 | 2,492 | 2,534 | 78,700 | 2,534 |
| 2022-02-04 | 2,567 | 2,630 | 2,530 | 2,606 | 108,400 | 2,606 |
| 2022-02-03 | 2,663 | 2,663 | 2,512 | 2,535 | 104,600 | 2,535 |
| 2022-02-02 | 2,600 | 2,741 | 2,555 | 2,704 | 102,100 | 2,704 |
| 2022-02-01 | 2,689 | 2,738 | 2,545 | 2,550 | 122,800 | 2,550 |
| 2022-01-31 | 2,620 | 2,687 | 2,537 | 2,646 | 88,000 | 2,646 |
| 2022-01-28 | 2,554 | 2,612 | 2,494 | 2,588 | 127,600 | 2,588 |
| 2022-01-27 | 2,729 | 2,755 | 2,484 | 2,504 | 174,800 | 2,504 |
| 2022-01-26 | 2,661 | 2,800 | 2,661 | 2,760 | 232,400 | 2,760 |
| 2022-01-25 | 2,824 | 2,832 | 2,643 | 2,661 | 219,200 | 2,661 |
| 2022-01-24 | 2,866 | 2,887 | 2,790 | 2,830 | 113,100 | 2,830 |
| 2022-01-21 | 2,990 | 2,990 | 2,856 | 2,916 | 190,800 | 2,916 |
| 2022-01-20 | 2,916 | 3,125 | 2,915 | 3,080 | 784,900 | 3,080 |
| 2022-01-19 | 2,935 | 2,980 | 2,916 | 2,916 | 931,300 | 2,916 |
| 2022-01-18 | 3,040 | 3,090 | 2,968 | 3,005 | 267,100 | 3,005 |
| 2022-01-17 | 3,030 | 3,125 | 3,010 | 3,040 | 186,100 | 3,040 |
| 2022-01-14 | 3,155 | 3,205 | 3,105 | 3,170 | 225,800 | 3,170 |
| 2022-01-13 | 3,405 | 3,435 | 3,275 | 3,290 | 140,200 | 3,290 |
| 2022-01-12 | 3,295 | 3,490 | 3,275 | 3,465 | 220,400 | 3,465 |
| 2022-01-11 | 3,475 | 3,475 | 3,310 | 3,340 | 235,300 | 3,340 |
| 2022-01-07 | 3,575 | 3,665 | 3,500 | 3,545 | 102,100 | 3,545 |
| 2022-01-06 | 3,690 | 3,735 | 3,565 | 3,575 | 179,000 | 3,575 |
| 2022-01-05 | 3,975 | 3,975 | 3,785 | 3,825 | 145,300 | 3,825 |
| 2022-01-04 | 4,070 | 4,070 | 3,895 | 3,950 | 125,300 | 3,950 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2020-01-30]1株→1.3株 [2019-09-12]1株→3株
