6778 (株)アルチザネットワークス 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 | 940 | 951 | 940 | 942 | 34,800 | 942 |
| 2022-12-29 | 905 | 938 | 903 | 937 | 37,400 | 937 |
| 2022-12-28 | 905 | 910 | 890 | 910 | 95,800 | 910 |
| 2022-12-27 | 914 | 920 | 906 | 908 | 51,100 | 908 |
| 2022-12-26 | 921 | 924 | 906 | 906 | 59,800 | 906 |
| 2022-12-23 | 933 | 933 | 913 | 921 | 45,800 | 921 |
| 2022-12-22 | 951 | 958 | 933 | 935 | 42,200 | 935 |
| 2022-12-21 | 969 | 969 | 948 | 950 | 78,600 | 950 |
| 2022-12-20 | 995 | 996 | 962 | 970 | 106,000 | 970 |
| 2022-12-19 | 995 | 999 | 986 | 990 | 89,800 | 990 |
| 2022-12-16 | 1,008 | 1,013 | 997 | 1,000 | 94,500 | 1,000 |
| 2022-12-15 | 1,010 | 1,029 | 1,010 | 1,020 | 60,000 | 1,020 |
| 2022-12-14 | 1,010 | 1,018 | 1,008 | 1,010 | 31,700 | 1,010 |
| 2022-12-13 | 1,020 | 1,027 | 1,006 | 1,006 | 66,100 | 1,006 |
| 2022-12-12 | 1,008 | 1,020 | 1,007 | 1,012 | 51,000 | 1,012 |
| 2022-12-09 | 1,017 | 1,031 | 996 | 1,003 | 254,400 | 1,003 |
| 2022-12-08 | 1,049 | 1,070 | 1,028 | 1,051 | 104,400 | 1,051 |
| 2022-12-07 | 1,050 | 1,060 | 1,042 | 1,053 | 32,900 | 1,053 |
| 2022-12-06 | 1,051 | 1,061 | 1,051 | 1,058 | 25,300 | 1,058 |
| 2022-12-05 | 1,071 | 1,071 | 1,051 | 1,053 | 36,600 | 1,053 |
| 2022-12-02 | 1,095 | 1,097 | 1,068 | 1,084 | 42,700 | 1,084 |
| 2022-12-01 | 1,114 | 1,117 | 1,106 | 1,110 | 14,900 | 1,110 |
| 2022-11-30 | 1,112 | 1,114 | 1,105 | 1,107 | 18,400 | 1,107 |
| 2022-11-29 | 1,121 | 1,123 | 1,112 | 1,112 | 42,000 | 1,112 |
| 2022-11-28 | 1,143 | 1,143 | 1,128 | 1,134 | 19,300 | 1,134 |
| 2022-11-25 | 1,132 | 1,140 | 1,126 | 1,140 | 30,400 | 1,140 |
| 2022-11-24 | 1,126 | 1,132 | 1,121 | 1,129 | 32,500 | 1,129 |
| 2022-11-22 | 1,119 | 1,123 | 1,113 | 1,116 | 25,200 | 1,116 |
| 2022-11-21 | 1,098 | 1,122 | 1,095 | 1,116 | 47,200 | 1,116 |
| 2022-11-18 | 1,100 | 1,110 | 1,091 | 1,091 | 50,300 | 1,091 |
| 2022-11-17 | 1,100 | 1,106 | 1,091 | 1,103 | 24,300 | 1,103 |
| 2022-11-16 | 1,090 | 1,100 | 1,082 | 1,100 | 37,000 | 1,100 |
| 2022-11-15 | 1,060 | 1,085 | 1,055 | 1,085 | 28,400 | 1,085 |
| 2022-11-14 | 1,058 | 1,072 | 1,047 | 1,062 | 28,500 | 1,062 |
| 2022-11-11 | 1,059 | 1,066 | 1,054 | 1,056 | 29,200 | 1,056 |
| 2022-11-10 | 1,056 | 1,056 | 1,047 | 1,047 | 17,600 | 1,047 |
| 2022-11-09 | 1,045 | 1,060 | 1,045 | 1,055 | 33,600 | 1,055 |
| 2022-11-08 | 1,045 | 1,055 | 1,043 | 1,043 | 14,400 | 1,043 |
| 2022-11-07 | 1,032 | 1,047 | 1,030 | 1,045 | 15,100 | 1,045 |
| 2022-11-04 | 1,030 | 1,044 | 1,029 | 1,032 | 15,400 | 1,032 |
| 2022-11-02 | 1,046 | 1,046 | 1,030 | 1,040 | 33,800 | 1,040 |
| 2022-11-01 | 1,040 | 1,051 | 1,037 | 1,047 | 11,700 | 1,047 |
| 2022-10-31 | 1,045 | 1,045 | 1,034 | 1,039 | 14,900 | 1,039 |
| 2022-10-28 | 1,045 | 1,045 | 1,035 | 1,035 | 15,900 | 1,035 |
| 2022-10-27 | 1,049 | 1,060 | 1,046 | 1,049 | 14,500 | 1,049 |
| 2022-10-26 | 1,050 | 1,062 | 1,049 | 1,049 | 29,500 | 1,049 |
| 2022-10-25 | 1,034 | 1,049 | 1,027 | 1,045 | 25,200 | 1,045 |
| 2022-10-24 | 1,024 | 1,035 | 1,016 | 1,023 | 21,900 | 1,023 |
| 2022-10-21 | 1,020 | 1,027 | 1,015 | 1,016 | 35,600 | 1,016 |
| 2022-10-20 | 1,035 | 1,035 | 1,016 | 1,026 | 41,300 | 1,026 |
| 2022-10-19 | 1,041 | 1,048 | 1,032 | 1,039 | 18,700 | 1,039 |
| 2022-10-18 | 1,048 | 1,055 | 1,022 | 1,036 | 82,700 | 1,036 |
| 2022-10-17 | 1,042 | 1,045 | 1,030 | 1,045 | 14,100 | 1,045 |
| 2022-10-14 | 1,040 | 1,051 | 1,030 | 1,048 | 37,000 | 1,048 |
| 2022-10-13 | 1,040 | 1,040 | 1,018 | 1,024 | 36,800 | 1,024 |
| 2022-10-12 | 1,053 | 1,053 | 1,037 | 1,040 | 37,600 | 1,040 |
| 2022-10-11 | 1,066 | 1,077 | 1,046 | 1,046 | 48,000 | 1,046 |
| 2022-10-07 | 1,076 | 1,095 | 1,076 | 1,089 | 32,500 | 1,089 |
| 2022-10-06 | 1,096 | 1,106 | 1,086 | 1,091 | 40,000 | 1,091 |
| 2022-10-05 | 1,082 | 1,100 | 1,082 | 1,089 | 61,700 | 1,089 |
| 2022-10-04 | 1,085 | 1,090 | 1,074 | 1,082 | 46,000 | 1,082 |
| 2022-10-03 | 1,043 | 1,071 | 1,020 | 1,068 | 83,900 | 1,068 |
| 2022-09-30 | 1,017 | 1,051 | 1,017 | 1,037 | 81,200 | 1,037 |
| 2022-09-29 | 1,064 | 1,064 | 1,017 | 1,020 | 67,500 | 1,020 |
| 2022-09-28 | 1,046 | 1,047 | 1,009 | 1,038 | 72,300 | 1,038 |
| 2022-09-27 | 1,044 | 1,061 | 1,043 | 1,046 | 36,300 | 1,046 |
| 2022-09-26 | 1,087 | 1,087 | 1,035 | 1,035 | 92,000 | 1,035 |
| 2022-09-22 | 1,094 | 1,099 | 1,075 | 1,099 | 51,500 | 1,099 |
| 2022-09-21 | 1,104 | 1,104 | 1,079 | 1,084 | 78,100 | 1,084 |
| 2022-09-20 | 1,110 | 1,124 | 1,095 | 1,100 | 87,700 | 1,100 |
| 2022-09-16 | 1,124 | 1,136 | 1,103 | 1,110 | 74,600 | 1,110 |
| 2022-09-15 | 1,144 | 1,160 | 1,131 | 1,131 | 64,300 | 1,131 |
| 2022-09-14 | 1,146 | 1,159 | 1,138 | 1,144 | 82,300 | 1,144 |
| 2022-09-13 | 1,178 | 1,189 | 1,165 | 1,173 | 71,600 | 1,173 |
| 2022-09-12 | 1,203 | 1,213 | 1,169 | 1,169 | 160,100 | 1,169 |
| 2022-09-09 | 1,146 | 1,222 | 1,141 | 1,185 | 484,900 | 1,185 |
| 2022-09-08 | 1,239 | 1,239 | 1,212 | 1,220 | 149,400 | 1,220 |
| 2022-09-07 | 1,236 | 1,239 | 1,211 | 1,221 | 80,200 | 1,221 |
| 2022-09-06 | 1,245 | 1,266 | 1,235 | 1,247 | 63,600 | 1,247 |
| 2022-09-05 | 1,190 | 1,242 | 1,186 | 1,241 | 89,100 | 1,241 |
| 2022-09-02 | 1,215 | 1,231 | 1,183 | 1,200 | 135,100 | 1,200 |
| 2022-09-01 | 1,245 | 1,245 | 1,208 | 1,220 | 255,200 | 1,220 |
| 2022-08-31 | 1,262 | 1,263 | 1,247 | 1,256 | 76,000 | 1,256 |
| 2022-08-30 | 1,252 | 1,265 | 1,237 | 1,265 | 76,600 | 1,265 |
| 2022-08-29 | 1,242 | 1,259 | 1,235 | 1,259 | 60,800 | 1,259 |
| 2022-08-26 | 1,285 | 1,285 | 1,270 | 1,272 | 45,000 | 1,272 |
| 2022-08-25 | 1,285 | 1,288 | 1,267 | 1,275 | 52,900 | 1,275 |
| 2022-08-24 | 1,250 | 1,286 | 1,248 | 1,282 | 94,600 | 1,282 |
| 2022-08-23 | 1,221 | 1,247 | 1,211 | 1,247 | 41,100 | 1,247 |
| 2022-08-22 | 1,252 | 1,259 | 1,230 | 1,233 | 67,300 | 1,233 |
| 2022-08-19 | 1,276 | 1,279 | 1,261 | 1,270 | 78,500 | 1,270 |
| 2022-08-18 | 1,244 | 1,273 | 1,231 | 1,273 | 76,000 | 1,273 |
| 2022-08-17 | 1,245 | 1,254 | 1,239 | 1,247 | 84,400 | 1,247 |
| 2022-08-16 | 1,229 | 1,249 | 1,220 | 1,240 | 94,300 | 1,240 |
| 2022-08-15 | 1,182 | 1,228 | 1,182 | 1,223 | 158,700 | 1,223 |
| 2022-08-12 | 1,157 | 1,180 | 1,156 | 1,180 | 39,000 | 1,180 |
| 2022-08-10 | 1,170 | 1,170 | 1,151 | 1,156 | 31,300 | 1,156 |
| 2022-08-09 | 1,182 | 1,184 | 1,173 | 1,173 | 41,100 | 1,173 |
| 2022-08-08 | 1,164 | 1,182 | 1,160 | 1,182 | 62,700 | 1,182 |
| 2022-08-05 | 1,146 | 1,171 | 1,146 | 1,159 | 63,500 | 1,159 |
| 2022-08-04 | 1,147 | 1,152 | 1,139 | 1,146 | 59,400 | 1,146 |
| 2022-08-03 | 1,142 | 1,146 | 1,129 | 1,137 | 41,500 | 1,137 |
| 2022-08-02 | 1,155 | 1,155 | 1,137 | 1,142 | 51,800 | 1,142 |
| 2022-08-01 | 1,143 | 1,165 | 1,135 | 1,151 | 64,300 | 1,151 |
| 2022-07-29 | 1,161 | 1,161 | 1,143 | 1,143 | 35,700 | 1,143 |
| 2022-07-28 | 1,140 | 1,163 | 1,138 | 1,158 | 90,200 | 1,158 |
| 2022-07-27 | 1,150 | 1,160 | 1,135 | 1,149 | 262,700 | 1,149 |
| 2022-07-26 | 1,150 | 1,163 | 1,147 | 1,156 | 36,700 | 1,156 |
| 2022-07-25 | 1,160 | 1,171 | 1,143 | 1,146 | 57,100 | 1,146 |
| 2022-07-22 | 1,166 | 1,182 | 1,159 | 1,165 | 93,000 | 1,165 |
| 2022-07-21 | 1,156 | 1,169 | 1,151 | 1,162 | 82,800 | 1,162 |
| 2022-07-20 | 1,158 | 1,163 | 1,150 | 1,152 | 46,700 | 1,152 |
| 2022-07-19 | 1,149 | 1,154 | 1,137 | 1,148 | 39,800 | 1,148 |
| 2022-07-15 | 1,147 | 1,165 | 1,144 | 1,147 | 56,200 | 1,147 |
| 2022-07-14 | 1,125 | 1,148 | 1,125 | 1,148 | 67,000 | 1,148 |
| 2022-07-13 | 1,129 | 1,131 | 1,114 | 1,125 | 59,700 | 1,125 |
| 2022-07-12 | 1,146 | 1,146 | 1,127 | 1,132 | 36,700 | 1,132 |
| 2022-07-11 | 1,154 | 1,158 | 1,141 | 1,146 | 38,100 | 1,146 |
| 2022-07-08 | 1,125 | 1,151 | 1,122 | 1,139 | 86,700 | 1,139 |
| 2022-07-07 | 1,130 | 1,134 | 1,116 | 1,127 | 68,400 | 1,127 |
| 2022-07-06 | 1,126 | 1,151 | 1,120 | 1,127 | 78,800 | 1,127 |
| 2022-07-05 | 1,132 | 1,136 | 1,124 | 1,132 | 63,800 | 1,132 |
| 2022-07-04 | 1,134 | 1,136 | 1,114 | 1,121 | 67,900 | 1,121 |
| 2022-07-01 | 1,115 | 1,130 | 1,102 | 1,114 | 76,000 | 1,114 |
| 2022-06-30 | 1,170 | 1,170 | 1,112 | 1,114 | 166,500 | 1,114 |
| 2022-06-29 | 1,179 | 1,194 | 1,167 | 1,170 | 95,600 | 1,170 |
| 2022-06-28 | 1,160 | 1,186 | 1,155 | 1,182 | 64,000 | 1,182 |
| 2022-06-27 | 1,182 | 1,184 | 1,151 | 1,165 | 80,600 | 1,165 |
| 2022-06-24 | 1,147 | 1,176 | 1,135 | 1,172 | 97,700 | 1,172 |
| 2022-06-23 | 1,128 | 1,155 | 1,121 | 1,139 | 64,600 | 1,139 |
| 2022-06-22 | 1,128 | 1,144 | 1,108 | 1,135 | 168,500 | 1,135 |
| 2022-06-21 | 1,097 | 1,126 | 1,088 | 1,114 | 95,200 | 1,114 |
| 2022-06-20 | 1,140 | 1,152 | 1,071 | 1,087 | 184,300 | 1,087 |
| 2022-06-17 | 1,130 | 1,143 | 1,099 | 1,118 | 221,800 | 1,118 |
| 2022-06-16 | 1,198 | 1,202 | 1,161 | 1,165 | 149,000 | 1,165 |
| 2022-06-15 | 1,220 | 1,243 | 1,159 | 1,169 | 272,500 | 1,169 |
| 2022-06-14 | 1,249 | 1,249 | 1,182 | 1,219 | 340,800 | 1,219 |
| 2022-06-13 | 1,291 | 1,356 | 1,273 | 1,279 | 627,800 | 1,279 |
| 2022-06-10 | 1,228 | 1,335 | 1,208 | 1,321 | 772,900 | 1,321 |
| 2022-06-09 | 1,241 | 1,264 | 1,234 | 1,235 | 216,200 | 1,235 |
| 2022-06-08 | 1,217 | 1,246 | 1,198 | 1,238 | 217,100 | 1,238 |
| 2022-06-07 | 1,181 | 1,229 | 1,165 | 1,206 | 429,500 | 1,206 |
| 2022-06-06 | 1,157 | 1,204 | 1,130 | 1,187 | 508,800 | 1,187 |
| 2022-06-03 | 1,217 | 1,222 | 1,175 | 1,187 | 694,100 | 1,187 |
| 2022-06-02 | 1,305 | 1,316 | 1,252 | 1,307 | 492,700 | 1,307 |
| 2022-06-01 | 1,252 | 1,314 | 1,252 | 1,306 | 212,400 | 1,306 |
| 2022-05-31 | 1,264 | 1,264 | 1,224 | 1,261 | 127,300 | 1,261 |
| 2022-05-30 | 1,266 | 1,272 | 1,250 | 1,264 | 64,800 | 1,264 |
| 2022-05-27 | 1,238 | 1,248 | 1,224 | 1,247 | 61,100 | 1,247 |
| 2022-05-26 | 1,210 | 1,227 | 1,199 | 1,227 | 33,900 | 1,227 |
| 2022-05-25 | 1,213 | 1,213 | 1,142 | 1,201 | 56,100 | 1,201 |
| 2022-05-24 | 1,234 | 1,238 | 1,206 | 1,213 | 49,600 | 1,213 |
| 2022-05-23 | 1,232 | 1,250 | 1,222 | 1,223 | 71,600 | 1,223 |
| 2022-05-20 | 1,201 | 1,225 | 1,198 | 1,224 | 35,400 | 1,224 |
| 2022-05-19 | 1,183 | 1,221 | 1,177 | 1,201 | 59,800 | 1,201 |
| 2022-05-18 | 1,183 | 1,232 | 1,177 | 1,213 | 86,100 | 1,213 |
| 2022-05-17 | 1,142 | 1,182 | 1,139 | 1,180 | 36,000 | 1,180 |
| 2022-05-16 | 1,147 | 1,151 | 1,126 | 1,142 | 31,400 | 1,142 |
| 2022-05-13 | 1,099 | 1,132 | 1,099 | 1,128 | 25,800 | 1,128 |
| 2022-05-12 | 1,130 | 1,130 | 1,093 | 1,097 | 39,900 | 1,097 |
| 2022-05-11 | 1,123 | 1,150 | 1,119 | 1,149 | 27,100 | 1,149 |
| 2022-05-10 | 1,111 | 1,137 | 1,100 | 1,137 | 39,500 | 1,137 |
| 2022-05-09 | 1,147 | 1,151 | 1,118 | 1,125 | 33,200 | 1,125 |
| 2022-05-06 | 1,153 | 1,160 | 1,134 | 1,151 | 29,600 | 1,151 |
| 2022-05-02 | 1,141 | 1,158 | 1,139 | 1,146 | 21,700 | 1,146 |
| 2022-04-28 | 1,154 | 1,164 | 1,145 | 1,164 | 17,800 | 1,164 |
| 2022-04-27 | 1,144 | 1,156 | 1,131 | 1,156 | 45,400 | 1,156 |
| 2022-04-26 | 1,161 | 1,171 | 1,150 | 1,166 | 26,400 | 1,166 |
| 2022-04-25 | 1,152 | 1,177 | 1,152 | 1,155 | 33,100 | 1,155 |
| 2022-04-22 | 1,206 | 1,206 | 1,180 | 1,180 | 54,300 | 1,180 |
| 2022-04-21 | 1,206 | 1,229 | 1,204 | 1,227 | 42,300 | 1,227 |
| 2022-04-20 | 1,229 | 1,233 | 1,205 | 1,206 | 29,700 | 1,206 |
| 2022-04-19 | 1,216 | 1,227 | 1,215 | 1,220 | 22,400 | 1,220 |
| 2022-04-18 | 1,225 | 1,232 | 1,202 | 1,216 | 37,100 | 1,216 |
| 2022-04-15 | 1,235 | 1,250 | 1,224 | 1,246 | 50,300 | 1,246 |
| 2022-04-14 | 1,248 | 1,256 | 1,229 | 1,254 | 44,500 | 1,254 |
| 2022-04-13 | 1,206 | 1,248 | 1,206 | 1,248 | 29,400 | 1,248 |
| 2022-04-12 | 1,202 | 1,228 | 1,196 | 1,206 | 46,400 | 1,206 |
| 2022-04-11 | 1,235 | 1,248 | 1,209 | 1,213 | 59,300 | 1,213 |
| 2022-04-08 | 1,266 | 1,278 | 1,233 | 1,239 | 70,000 | 1,239 |
| 2022-04-07 | 1,296 | 1,296 | 1,248 | 1,250 | 108,500 | 1,250 |
| 2022-04-06 | 1,337 | 1,337 | 1,301 | 1,310 | 93,400 | 1,310 |
| 2022-04-05 | 1,389 | 1,389 | 1,347 | 1,354 | 53,000 | 1,354 |
| 2022-04-04 | 1,366 | 1,379 | 1,346 | 1,366 | 96,500 | 1,366 |
| 2022-04-01 | 1,359 | 1,369 | 1,335 | 1,366 | 74,400 | 1,366 |
| 2022-03-31 | 1,360 | 1,377 | 1,340 | 1,369 | 80,000 | 1,369 |
| 2022-03-30 | 1,333 | 1,383 | 1,329 | 1,374 | 170,800 | 1,374 |
| 2022-03-29 | 1,342 | 1,351 | 1,312 | 1,318 | 103,500 | 1,318 |
| 2022-03-28 | 1,345 | 1,351 | 1,327 | 1,344 | 82,300 | 1,344 |
| 2022-03-25 | 1,390 | 1,410 | 1,324 | 1,338 | 276,100 | 1,338 |
| 2022-03-24 | 1,284 | 1,383 | 1,282 | 1,380 | 190,200 | 1,380 |
| 2022-03-23 | 1,304 | 1,325 | 1,291 | 1,314 | 127,000 | 1,314 |
| 2022-03-22 | 1,303 | 1,307 | 1,278 | 1,286 | 103,000 | 1,286 |
| 2022-03-18 | 1,259 | 1,304 | 1,257 | 1,297 | 163,000 | 1,297 |
| 2022-03-17 | 1,215 | 1,260 | 1,207 | 1,259 | 150,400 | 1,259 |
| 2022-03-16 | 1,223 | 1,235 | 1,196 | 1,197 | 120,800 | 1,197 |
| 2022-03-15 | 1,188 | 1,211 | 1,188 | 1,199 | 99,100 | 1,199 |
| 2022-03-14 | 1,214 | 1,224 | 1,194 | 1,194 | 95,200 | 1,194 |
| 2022-03-11 | 1,230 | 1,231 | 1,183 | 1,205 | 177,600 | 1,205 |
| 2022-03-10 | 1,200 | 1,253 | 1,196 | 1,253 | 240,500 | 1,253 |
| 2022-03-09 | 1,189 | 1,217 | 1,160 | 1,177 | 220,300 | 1,177 |
| 2022-03-08 | 1,251 | 1,251 | 1,179 | 1,183 | 383,000 | 1,183 |
| 2022-03-07 | 1,299 | 1,313 | 1,238 | 1,281 | 597,900 | 1,281 |
| 2022-03-04 | 1,262 | 1,380 | 1,243 | 1,328 | 2,125,300 | 1,328 |
| 2022-03-03 | 1,176 | 1,193 | 1,136 | 1,142 | 162,100 | 1,142 |
| 2022-03-02 | 1,093 | 1,155 | 1,087 | 1,153 | 143,600 | 1,153 |
| 2022-03-01 | 1,093 | 1,129 | 1,088 | 1,123 | 89,600 | 1,123 |
| 2022-02-28 | 1,075 | 1,094 | 1,059 | 1,092 | 90,200 | 1,092 |
| 2022-02-25 | 1,010 | 1,078 | 1,007 | 1,077 | 111,600 | 1,077 |
| 2022-02-24 | 1,045 | 1,045 | 983 | 990 | 156,600 | 990 |
| 2022-02-22 | 1,066 | 1,077 | 1,047 | 1,054 | 49,900 | 1,054 |
| 2022-02-21 | 1,085 | 1,085 | 1,061 | 1,079 | 55,900 | 1,079 |
| 2022-02-18 | 1,089 | 1,104 | 1,071 | 1,103 | 37,300 | 1,103 |
| 2022-02-17 | 1,114 | 1,114 | 1,097 | 1,098 | 35,100 | 1,098 |
| 2022-02-16 | 1,120 | 1,125 | 1,107 | 1,114 | 38,500 | 1,114 |
| 2022-02-15 | 1,102 | 1,124 | 1,096 | 1,101 | 51,800 | 1,101 |
| 2022-02-14 | 1,107 | 1,116 | 1,103 | 1,107 | 38,800 | 1,107 |
| 2022-02-10 | 1,131 | 1,145 | 1,127 | 1,140 | 32,000 | 1,140 |
| 2022-02-09 | 1,122 | 1,138 | 1,114 | 1,126 | 29,700 | 1,126 |
| 2022-02-08 | 1,115 | 1,126 | 1,108 | 1,110 | 28,500 | 1,110 |
| 2022-02-07 | 1,135 | 1,140 | 1,110 | 1,126 | 37,200 | 1,126 |
| 2022-02-04 | 1,115 | 1,135 | 1,106 | 1,135 | 39,400 | 1,135 |
| 2022-02-03 | 1,118 | 1,124 | 1,105 | 1,120 | 37,200 | 1,120 |
| 2022-02-02 | 1,109 | 1,127 | 1,095 | 1,127 | 50,700 | 1,127 |
| 2022-02-01 | 1,100 | 1,120 | 1,085 | 1,089 | 58,500 | 1,089 |
| 2022-01-31 | 1,047 | 1,090 | 1,047 | 1,082 | 105,500 | 1,082 |
| 2022-01-28 | 1,068 | 1,069 | 1,025 | 1,047 | 95,400 | 1,047 |
| 2022-01-27 | 1,123 | 1,123 | 1,041 | 1,047 | 127,600 | 1,047 |
| 2022-01-26 | 1,100 | 1,128 | 1,096 | 1,121 | 71,900 | 1,121 |
| 2022-01-25 | 1,140 | 1,141 | 1,081 | 1,087 | 119,400 | 1,087 |
| 2022-01-24 | 1,112 | 1,145 | 1,112 | 1,135 | 55,300 | 1,135 |
| 2022-01-21 | 1,117 | 1,130 | 1,100 | 1,129 | 92,200 | 1,129 |
| 2022-01-20 | 1,120 | 1,141 | 1,112 | 1,139 | 77,600 | 1,139 |
| 2022-01-19 | 1,168 | 1,174 | 1,119 | 1,125 | 109,700 | 1,125 |
| 2022-01-18 | 1,219 | 1,223 | 1,180 | 1,184 | 79,900 | 1,184 |
| 2022-01-17 | 1,222 | 1,246 | 1,213 | 1,213 | 78,000 | 1,213 |
| 2022-01-14 | 1,202 | 1,228 | 1,191 | 1,223 | 100,900 | 1,223 |
| 2022-01-13 | 1,220 | 1,231 | 1,216 | 1,220 | 73,100 | 1,220 |
| 2022-01-12 | 1,185 | 1,229 | 1,185 | 1,218 | 119,700 | 1,218 |
| 2022-01-11 | 1,183 | 1,191 | 1,163 | 1,177 | 102,300 | 1,177 |
| 2022-01-07 | 1,190 | 1,206 | 1,159 | 1,177 | 163,400 | 1,177 |
| 2022-01-06 | 1,123 | 1,153 | 1,121 | 1,130 | 64,900 | 1,130 |
| 2022-01-05 | 1,179 | 1,179 | 1,139 | 1,141 | 103,000 | 1,141 |
| 2022-01-04 | 1,200 | 1,201 | 1,170 | 1,187 | 83,500 | 1,187 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
