7033 (株)マネジメントソリューションズ 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 | 3,360 | 3,420 | 3,295 | 3,320 | 85,600 | 3,320 |
| 2022-12-29 | 3,315 | 3,390 | 3,300 | 3,360 | 89,600 | 3,360 |
| 2022-12-28 | 3,515 | 3,550 | 3,380 | 3,385 | 130,100 | 3,385 |
| 2022-12-27 | 3,500 | 3,665 | 3,485 | 3,570 | 125,800 | 3,570 |
| 2022-12-26 | 3,430 | 3,480 | 3,315 | 3,480 | 148,100 | 3,480 |
| 2022-12-23 | 3,555 | 3,575 | 3,425 | 3,440 | 158,600 | 3,440 |
| 2022-12-22 | 3,690 | 3,710 | 3,485 | 3,625 | 227,300 | 3,625 |
| 2022-12-21 | 3,770 | 3,830 | 3,630 | 3,665 | 248,800 | 3,665 |
| 2022-12-20 | 3,845 | 3,985 | 3,685 | 3,725 | 364,700 | 3,725 |
| 2022-12-19 | 3,890 | 4,005 | 3,805 | 3,885 | 277,500 | 3,885 |
| 2022-12-16 | 3,785 | 4,175 | 3,755 | 4,030 | 513,500 | 4,030 |
| 2022-12-15 | 3,745 | 3,945 | 3,450 | 3,925 | 1,260,100 | 3,925 |
| 2022-12-14 | 3,590 | 3,590 | 3,385 | 3,570 | 445,100 | 3,570 |
| 2022-12-13 | 3,605 | 3,680 | 3,580 | 3,605 | 183,300 | 3,605 |
| 2022-12-12 | 3,650 | 3,665 | 3,500 | 3,565 | 125,900 | 3,565 |
| 2022-12-09 | 3,500 | 3,615 | 3,480 | 3,580 | 96,900 | 3,580 |
| 2022-12-08 | 3,440 | 3,590 | 3,415 | 3,500 | 142,200 | 3,500 |
| 2022-12-07 | 3,355 | 3,495 | 3,320 | 3,440 | 185,900 | 3,440 |
| 2022-12-06 | 3,580 | 3,580 | 3,360 | 3,370 | 214,600 | 3,370 |
| 2022-12-05 | 3,735 | 3,820 | 3,615 | 3,655 | 129,700 | 3,655 |
| 2022-12-02 | 3,700 | 3,800 | 3,690 | 3,790 | 65,900 | 3,790 |
| 2022-12-01 | 3,930 | 3,965 | 3,715 | 3,730 | 125,700 | 3,730 |
| 2022-11-30 | 3,815 | 3,830 | 3,725 | 3,825 | 100,000 | 3,825 |
| 2022-11-29 | 3,820 | 3,870 | 3,760 | 3,825 | 121,100 | 3,825 |
| 2022-11-28 | 3,740 | 3,920 | 3,665 | 3,890 | 138,900 | 3,890 |
| 2022-11-25 | 3,960 | 3,995 | 3,800 | 3,845 | 116,200 | 3,845 |
| 2022-11-24 | 3,845 | 3,995 | 3,835 | 3,985 | 143,200 | 3,985 |
| 2022-11-22 | 3,840 | 3,900 | 3,705 | 3,740 | 134,300 | 3,740 |
| 2022-11-21 | 3,900 | 3,970 | 3,705 | 3,855 | 180,000 | 3,855 |
| 2022-11-18 | 3,780 | 3,990 | 3,740 | 3,925 | 196,500 | 3,925 |
| 2022-11-17 | 3,605 | 3,890 | 3,600 | 3,775 | 261,400 | 3,775 |
| 2022-11-16 | 3,480 | 3,605 | 3,410 | 3,605 | 176,500 | 3,605 |
| 2022-11-15 | 3,205 | 3,470 | 3,205 | 3,470 | 139,500 | 3,470 |
| 2022-11-14 | 3,350 | 3,380 | 3,270 | 3,270 | 128,700 | 3,270 |
| 2022-11-11 | 3,350 | 3,390 | 3,280 | 3,350 | 189,200 | 3,350 |
| 2022-11-10 | 3,075 | 3,180 | 3,060 | 3,165 | 65,200 | 3,165 |
| 2022-11-09 | 3,190 | 3,210 | 3,110 | 3,140 | 76,800 | 3,140 |
| 2022-11-08 | 3,065 | 3,175 | 3,060 | 3,150 | 119,800 | 3,150 |
| 2022-11-07 | 2,911 | 3,065 | 2,911 | 3,065 | 78,500 | 3,065 |
| 2022-11-04 | 2,991 | 2,991 | 2,908 | 2,909 | 109,100 | 2,909 |
| 2022-11-02 | 2,991 | 3,060 | 2,976 | 3,020 | 81,100 | 3,020 |
| 2022-11-01 | 2,955 | 2,986 | 2,923 | 2,982 | 47,900 | 2,982 |
| 2022-10-31 | 2,998 | 2,998 | 2,881 | 2,939 | 92,900 | 2,939 |
| 2022-10-28 | 2,909 | 2,987 | 2,881 | 2,969 | 158,200 | 2,969 |
| 2022-10-27 | 2,992 | 3,035 | 2,946 | 2,961 | 74,200 | 2,961 |
| 2022-10-26 | 3,020 | 3,095 | 2,985 | 2,993 | 123,600 | 2,993 |
| 2022-10-25 | 2,892 | 3,005 | 2,853 | 2,977 | 95,400 | 2,977 |
| 2022-10-24 | 2,900 | 2,926 | 2,839 | 2,892 | 112,500 | 2,892 |
| 2022-10-21 | 2,966 | 3,035 | 2,803 | 2,809 | 146,700 | 2,809 |
| 2022-10-20 | 3,065 | 3,110 | 2,958 | 2,958 | 153,500 | 2,958 |
| 2022-10-19 | 3,050 | 3,130 | 2,995 | 3,120 | 152,600 | 3,120 |
| 2022-10-18 | 3,045 | 3,050 | 2,965 | 2,999 | 119,300 | 2,999 |
| 2022-10-17 | 2,868 | 3,000 | 2,814 | 2,993 | 130,200 | 2,993 |
| 2022-10-14 | 2,780 | 2,906 | 2,780 | 2,880 | 123,000 | 2,880 |
| 2022-10-13 | 2,715 | 2,744 | 2,651 | 2,700 | 197,500 | 2,700 |
| 2022-10-12 | 2,814 | 2,880 | 2,742 | 2,752 | 138,000 | 2,752 |
| 2022-10-11 | 2,855 | 2,913 | 2,814 | 2,830 | 130,800 | 2,830 |
| 2022-10-07 | 2,932 | 2,943 | 2,845 | 2,855 | 127,100 | 2,855 |
| 2022-10-06 | 2,999 | 3,030 | 2,940 | 2,974 | 163,500 | 2,974 |
| 2022-10-05 | 3,070 | 3,095 | 2,985 | 2,995 | 176,400 | 2,995 |
| 2022-10-04 | 3,025 | 3,070 | 2,977 | 3,030 | 287,900 | 3,030 |
| 2022-10-03 | 2,896 | 2,981 | 2,785 | 2,947 | 243,500 | 2,947 |
| 2022-09-30 | 2,914 | 3,030 | 2,889 | 2,940 | 218,700 | 2,940 |
| 2022-09-29 | 2,901 | 3,010 | 2,838 | 2,955 | 310,000 | 2,955 |
| 2022-09-28 | 2,757 | 2,872 | 2,716 | 2,814 | 161,600 | 2,814 |
| 2022-09-27 | 2,698 | 2,839 | 2,625 | 2,762 | 293,100 | 2,762 |
| 2022-09-26 | 2,485 | 2,639 | 2,464 | 2,605 | 236,900 | 2,605 |
| 2022-09-22 | 2,532 | 2,540 | 2,433 | 2,490 | 192,500 | 2,490 |
| 2022-09-21 | 2,637 | 2,638 | 2,530 | 2,574 | 173,200 | 2,574 |
| 2022-09-20 | 2,505 | 2,710 | 2,473 | 2,702 | 277,300 | 2,702 |
| 2022-09-16 | 2,748 | 2,750 | 2,545 | 2,555 | 421,400 | 2,555 |
| 2022-09-15 | 2,855 | 2,927 | 2,650 | 2,805 | 811,100 | 2,805 |
| 2022-09-14 | 2,724 | 2,838 | 2,685 | 2,805 | 204,400 | 2,805 |
| 2022-09-13 | 2,999 | 3,010 | 2,862 | 2,868 | 160,500 | 2,868 |
| 2022-09-12 | 2,944 | 3,000 | 2,910 | 2,990 | 139,100 | 2,990 |
| 2022-09-09 | 2,781 | 2,919 | 2,780 | 2,904 | 162,100 | 2,904 |
| 2022-09-08 | 2,814 | 2,838 | 2,766 | 2,782 | 122,800 | 2,782 |
| 2022-09-07 | 2,736 | 2,751 | 2,689 | 2,743 | 88,700 | 2,743 |
| 2022-09-06 | 2,730 | 2,810 | 2,700 | 2,763 | 140,600 | 2,763 |
| 2022-09-05 | 2,629 | 2,726 | 2,585 | 2,719 | 174,100 | 2,719 |
| 2022-09-02 | 2,757 | 2,757 | 2,600 | 2,660 | 269,400 | 2,660 |
| 2022-09-01 | 2,782 | 2,782 | 2,723 | 2,757 | 175,300 | 2,757 |
| 2022-08-31 | 2,876 | 2,893 | 2,774 | 2,816 | 334,200 | 2,816 |
| 2022-08-30 | 2,946 | 2,970 | 2,915 | 2,924 | 127,600 | 2,924 |
| 2022-08-29 | 2,850 | 2,965 | 2,849 | 2,945 | 189,100 | 2,945 |
| 2022-08-26 | 3,020 | 3,085 | 2,989 | 3,020 | 139,500 | 3,020 |
| 2022-08-25 | 2,910 | 3,070 | 2,910 | 3,055 | 182,400 | 3,055 |
| 2022-08-24 | 2,885 | 2,885 | 2,818 | 2,873 | 124,600 | 2,873 |
| 2022-08-23 | 2,939 | 2,969 | 2,845 | 2,861 | 166,600 | 2,861 |
| 2022-08-22 | 2,931 | 2,983 | 2,883 | 2,965 | 162,200 | 2,965 |
| 2022-08-19 | 3,140 | 3,140 | 3,035 | 3,035 | 124,400 | 3,035 |
| 2022-08-18 | 3,165 | 3,180 | 3,090 | 3,105 | 96,800 | 3,105 |
| 2022-08-17 | 3,225 | 3,240 | 3,165 | 3,205 | 155,300 | 3,205 |
| 2022-08-16 | 3,135 | 3,225 | 3,130 | 3,210 | 119,500 | 3,210 |
| 2022-08-15 | 3,160 | 3,180 | 3,090 | 3,125 | 105,100 | 3,125 |
| 2022-08-12 | 3,090 | 3,155 | 3,015 | 3,110 | 135,100 | 3,110 |
| 2022-08-10 | 2,995 | 3,030 | 2,946 | 3,005 | 128,000 | 3,005 |
| 2022-08-09 | 3,040 | 3,125 | 3,000 | 3,065 | 129,700 | 3,065 |
| 2022-08-08 | 3,040 | 3,040 | 2,888 | 2,960 | 330,700 | 2,960 |
| 2022-08-05 | 3,100 | 3,145 | 3,030 | 3,110 | 228,000 | 3,110 |
| 2022-08-04 | 3,185 | 3,195 | 3,085 | 3,130 | 275,200 | 3,130 |
| 2022-08-03 | 3,240 | 3,275 | 3,160 | 3,200 | 172,500 | 3,200 |
| 2022-08-02 | 3,195 | 3,300 | 3,120 | 3,170 | 314,700 | 3,170 |
| 2022-08-01 | 3,100 | 3,235 | 3,035 | 3,215 | 218,300 | 3,215 |
| 2022-07-29 | 3,015 | 3,130 | 2,963 | 3,070 | 218,600 | 3,070 |
| 2022-07-28 | 3,100 | 3,190 | 2,995 | 3,045 | 231,000 | 3,045 |
| 2022-07-27 | 2,896 | 3,080 | 2,896 | 3,040 | 238,200 | 3,040 |
| 2022-07-26 | 2,891 | 2,972 | 2,850 | 2,946 | 161,700 | 2,946 |
| 2022-07-25 | 2,837 | 2,857 | 2,791 | 2,850 | 174,000 | 2,850 |
| 2022-07-22 | 2,912 | 2,915 | 2,832 | 2,887 | 218,200 | 2,887 |
| 2022-07-21 | 2,780 | 2,934 | 2,771 | 2,907 | 305,500 | 2,907 |
| 2022-07-20 | 2,758 | 2,849 | 2,737 | 2,785 | 339,000 | 2,785 |
| 2022-07-19 | 2,670 | 2,695 | 2,618 | 2,676 | 219,700 | 2,676 |
| 2022-07-15 | 2,699 | 2,763 | 2,665 | 2,712 | 213,500 | 2,712 |
| 2022-07-14 | 2,612 | 2,749 | 2,550 | 2,699 | 309,000 | 2,699 |
| 2022-07-13 | 2,695 | 2,740 | 2,561 | 2,648 | 354,600 | 2,648 |
| 2022-07-12 | 2,699 | 2,727 | 2,639 | 2,692 | 242,700 | 2,692 |
| 2022-07-11 | 2,938 | 2,950 | 2,686 | 2,728 | 811,200 | 2,728 |
| 2022-07-08 | 2,630 | 2,869 | 2,624 | 2,789 | 879,300 | 2,789 |
| 2022-07-07 | 2,458 | 2,595 | 2,412 | 2,580 | 557,400 | 2,580 |
| 2022-07-06 | 2,315 | 2,515 | 2,300 | 2,462 | 563,500 | 2,462 |
| 2022-07-05 | 2,250 | 2,388 | 2,242 | 2,336 | 526,300 | 2,336 |
| 2022-07-04 | 2,223 | 2,279 | 2,140 | 2,217 | 323,500 | 2,217 |
| 2022-07-01 | 2,236 | 2,320 | 2,131 | 2,173 | 591,800 | 2,173 |
| 2022-06-30 | 2,370 | 2,413 | 2,236 | 2,275 | 803,200 | 2,275 |
| 2022-06-29 | 2,347 | 2,384 | 2,223 | 2,349 | 905,500 | 2,349 |
| 2022-06-28 | 2,151 | 2,379 | 2,111 | 2,326 | 1,138,600 | 2,326 |
| 2022-06-27 | 2,162 | 2,175 | 2,042 | 2,130 | 830,400 | 2,130 |
| 2022-06-24 | 1,929 | 2,128 | 1,925 | 2,062 | 1,075,200 | 2,062 |
| 2022-06-23 | 1,898 | 1,951 | 1,841 | 1,841 | 648,500 | 1,841 |
| 2022-06-22 | 2,050 | 2,068 | 1,882 | 1,938 | 891,600 | 1,938 |
| 2022-06-21 | 2,004 | 2,073 | 1,922 | 1,996 | 942,300 | 1,996 |
| 2022-06-20 | 2,122 | 2,149 | 1,946 | 1,952 | 648,200 | 1,952 |
| 2022-06-17 | 2,236 | 2,273 | 2,052 | 2,072 | 1,148,000 | 2,072 |
| 2022-06-16 | 2,650 | 2,723 | 2,266 | 2,336 | 1,322,400 | 2,336 |
| 2022-06-15 | 2,785 | 2,929 | 2,515 | 2,515 | 1,850,700 | 2,515 |
| 2022-06-14 | 3,380 | 3,395 | 3,170 | 3,215 | 369,400 | 3,215 |
| 2022-06-13 | 3,675 | 3,710 | 3,530 | 3,550 | 280,400 | 3,550 |
| 2022-06-10 | 3,895 | 3,940 | 3,785 | 3,840 | 173,200 | 3,840 |
| 2022-06-09 | 3,965 | 4,040 | 3,890 | 4,000 | 120,700 | 4,000 |
| 2022-06-08 | 4,080 | 4,095 | 3,985 | 4,030 | 153,800 | 4,030 |
| 2022-06-07 | 4,205 | 4,205 | 4,035 | 4,050 | 119,600 | 4,050 |
| 2022-06-06 | 4,290 | 4,290 | 4,125 | 4,205 | 69,400 | 4,205 |
| 2022-06-03 | 4,425 | 4,430 | 4,190 | 4,290 | 182,200 | 4,290 |
| 2022-06-02 | 4,720 | 4,720 | 4,300 | 4,330 | 307,400 | 4,330 |
| 2022-06-01 | 5,040 | 5,040 | 4,740 | 4,750 | 169,300 | 4,750 |
| 2022-05-31 | 5,200 | 5,210 | 4,820 | 4,990 | 562,700 | 4,990 |
| 2022-05-30 | 4,615 | 5,040 | 4,615 | 4,985 | 275,700 | 4,985 |
| 2022-05-27 | 4,580 | 4,580 | 4,455 | 4,545 | 79,800 | 4,545 |
| 2022-05-26 | 4,515 | 4,545 | 4,415 | 4,515 | 85,800 | 4,515 |
| 2022-05-25 | 4,570 | 4,615 | 4,435 | 4,455 | 111,600 | 4,455 |
| 2022-05-24 | 4,630 | 4,655 | 4,560 | 4,615 | 93,300 | 4,615 |
| 2022-05-23 | 4,650 | 4,700 | 4,570 | 4,605 | 93,700 | 4,605 |
| 2022-05-20 | 4,635 | 4,705 | 4,570 | 4,690 | 109,700 | 4,690 |
| 2022-05-19 | 4,465 | 4,665 | 4,450 | 4,585 | 82,000 | 4,585 |
| 2022-05-18 | 4,665 | 4,720 | 4,510 | 4,605 | 120,200 | 4,605 |
| 2022-05-17 | 4,565 | 4,695 | 4,540 | 4,595 | 88,400 | 4,595 |
| 2022-05-16 | 4,495 | 4,610 | 4,440 | 4,560 | 124,100 | 4,560 |
| 2022-05-13 | 4,270 | 4,490 | 4,230 | 4,385 | 167,800 | 4,385 |
| 2022-05-12 | 4,355 | 4,450 | 4,260 | 4,270 | 113,800 | 4,270 |
| 2022-05-11 | 4,400 | 4,520 | 4,200 | 4,415 | 238,800 | 4,415 |
| 2022-05-10 | 4,450 | 4,560 | 4,405 | 4,495 | 143,000 | 4,495 |
| 2022-05-09 | 4,620 | 4,630 | 4,445 | 4,555 | 196,600 | 4,555 |
| 2022-05-06 | 4,610 | 4,760 | 4,570 | 4,735 | 116,500 | 4,735 |
| 2022-05-02 | 4,680 | 4,770 | 4,600 | 4,680 | 99,800 | 4,680 |
| 2022-04-28 | 4,650 | 4,785 | 4,600 | 4,680 | 140,100 | 4,680 |
| 2022-04-27 | 4,525 | 4,720 | 4,455 | 4,710 | 182,900 | 4,710 |
| 2022-04-26 | 4,630 | 4,750 | 4,575 | 4,665 | 158,300 | 4,665 |
| 2022-04-25 | 4,420 | 4,595 | 4,395 | 4,490 | 121,600 | 4,490 |
| 2022-04-22 | 4,610 | 4,710 | 4,525 | 4,560 | 149,000 | 4,560 |
| 2022-04-21 | 4,555 | 4,745 | 4,510 | 4,630 | 151,000 | 4,630 |
| 2022-04-20 | 4,725 | 4,885 | 4,575 | 4,580 | 218,700 | 4,580 |
| 2022-04-19 | 4,680 | 4,765 | 4,540 | 4,725 | 166,600 | 4,725 |
| 2022-04-18 | 4,960 | 4,980 | 4,510 | 4,655 | 280,000 | 4,655 |
| 2022-04-15 | 4,860 | 4,915 | 4,740 | 4,890 | 168,800 | 4,890 |
| 2022-04-14 | 5,050 | 5,050 | 4,770 | 4,950 | 267,300 | 4,950 |
| 2022-04-13 | 4,560 | 5,000 | 4,560 | 4,905 | 345,300 | 4,905 |
| 2022-04-12 | 4,365 | 4,645 | 4,305 | 4,455 | 198,900 | 4,455 |
| 2022-04-11 | 4,400 | 4,575 | 4,385 | 4,435 | 210,800 | 4,435 |
| 2022-04-08 | 4,455 | 4,580 | 4,385 | 4,465 | 173,900 | 4,465 |
| 2022-04-07 | 4,510 | 4,610 | 4,335 | 4,385 | 252,600 | 4,385 |
| 2022-04-06 | 4,600 | 4,730 | 4,505 | 4,645 | 279,700 | 4,645 |
| 2022-04-05 | 4,540 | 4,750 | 4,420 | 4,730 | 577,200 | 4,730 |
| 2022-04-04 | 4,150 | 4,530 | 4,135 | 4,460 | 552,600 | 4,460 |
| 2022-04-01 | 3,745 | 4,105 | 3,680 | 4,055 | 352,300 | 4,055 |
| 2022-03-31 | 3,800 | 3,830 | 3,725 | 3,765 | 86,400 | 3,765 |
| 2022-03-30 | 3,620 | 3,840 | 3,620 | 3,840 | 133,200 | 3,840 |
| 2022-03-29 | 3,460 | 3,645 | 3,460 | 3,570 | 110,500 | 3,570 |
| 2022-03-28 | 3,580 | 3,580 | 3,430 | 3,445 | 56,100 | 3,445 |
| 2022-03-25 | 3,610 | 3,625 | 3,480 | 3,580 | 87,600 | 3,580 |
| 2022-03-24 | 3,500 | 3,635 | 3,405 | 3,620 | 111,700 | 3,620 |
| 2022-03-23 | 3,655 | 3,710 | 3,540 | 3,540 | 167,000 | 3,540 |
| 2022-03-22 | 3,700 | 3,775 | 3,570 | 3,590 | 226,200 | 3,590 |
| 2022-03-18 | 3,710 | 3,830 | 3,660 | 3,660 | 717,400 | 3,660 |
| 2022-03-17 | 3,420 | 3,665 | 3,400 | 3,590 | 326,900 | 3,590 |
| 2022-03-16 | 3,380 | 3,475 | 3,270 | 3,365 | 289,800 | 3,365 |
| 2022-03-15 | 3,060 | 3,405 | 3,020 | 3,405 | 489,300 | 3,405 |
| 2022-03-14 | 3,030 | 3,125 | 2,903 | 2,903 | 212,000 | 2,903 |
| 2022-03-11 | 3,100 | 3,195 | 3,000 | 3,030 | 130,700 | 3,030 |
| 2022-03-10 | 3,200 | 3,215 | 3,065 | 3,135 | 121,000 | 3,135 |
| 2022-03-09 | 3,115 | 3,115 | 3,000 | 3,020 | 82,200 | 3,020 |
| 2022-03-08 | 3,020 | 3,130 | 2,993 | 3,015 | 115,300 | 3,015 |
| 2022-03-07 | 3,125 | 3,185 | 3,060 | 3,090 | 90,000 | 3,090 |
| 2022-03-04 | 3,295 | 3,295 | 3,155 | 3,180 | 121,800 | 3,180 |
| 2022-03-03 | 3,370 | 3,380 | 3,230 | 3,295 | 115,200 | 3,295 |
| 2022-03-02 | 3,275 | 3,385 | 3,215 | 3,290 | 76,200 | 3,290 |
| 2022-03-01 | 3,260 | 3,390 | 3,240 | 3,345 | 179,900 | 3,345 |
| 2022-02-28 | 3,150 | 3,225 | 3,055 | 3,195 | 108,800 | 3,195 |
| 2022-02-25 | 3,090 | 3,190 | 3,090 | 3,150 | 145,300 | 3,150 |
| 2022-02-24 | 2,977 | 3,065 | 2,915 | 2,958 | 155,500 | 2,958 |
| 2022-02-22 | 3,010 | 3,120 | 2,991 | 3,020 | 104,800 | 3,020 |
| 2022-02-21 | 3,025 | 3,115 | 3,005 | 3,075 | 86,500 | 3,075 |
| 2022-02-18 | 3,020 | 3,165 | 3,020 | 3,130 | 94,800 | 3,130 |
| 2022-02-17 | 3,195 | 3,235 | 3,085 | 3,115 | 125,500 | 3,115 |
| 2022-02-16 | 3,415 | 3,430 | 3,210 | 3,250 | 133,900 | 3,250 |
| 2022-02-15 | 3,310 | 3,350 | 3,195 | 3,315 | 110,300 | 3,315 |
| 2022-02-14 | 3,405 | 3,420 | 3,295 | 3,295 | 92,300 | 3,295 |
| 2022-02-10 | 3,525 | 3,560 | 3,470 | 3,505 | 85,300 | 3,505 |
| 2022-02-09 | 3,325 | 3,470 | 3,325 | 3,455 | 88,200 | 3,455 |
| 2022-02-08 | 3,250 | 3,350 | 3,210 | 3,290 | 65,900 | 3,290 |
| 2022-02-07 | 3,285 | 3,310 | 3,205 | 3,300 | 98,700 | 3,300 |
| 2022-02-04 | 3,225 | 3,340 | 3,210 | 3,285 | 143,100 | 3,285 |
| 2022-02-03 | 3,335 | 3,345 | 3,225 | 3,265 | 116,400 | 3,265 |
| 2022-02-02 | 3,220 | 3,410 | 3,175 | 3,410 | 150,700 | 3,410 |
| 2022-02-01 | 3,230 | 3,285 | 3,070 | 3,110 | 160,900 | 3,110 |
| 2022-01-31 | 2,959 | 3,125 | 2,957 | 3,070 | 152,600 | 3,070 |
| 2022-01-28 | 3,045 | 3,075 | 2,863 | 2,905 | 153,100 | 2,905 |
| 2022-01-27 | 3,265 | 3,265 | 2,905 | 2,951 | 295,600 | 2,951 |
| 2022-01-26 | 3,015 | 3,255 | 3,015 | 3,230 | 190,700 | 3,230 |
| 2022-01-25 | 3,335 | 3,370 | 3,075 | 3,080 | 195,900 | 3,080 |
| 2022-01-24 | 3,250 | 3,355 | 3,150 | 3,295 | 113,500 | 3,295 |
| 2022-01-21 | 3,320 | 3,405 | 3,235 | 3,320 | 210,300 | 3,320 |
| 2022-01-20 | 3,240 | 3,465 | 3,205 | 3,430 | 189,900 | 3,430 |
| 2022-01-19 | 3,330 | 3,455 | 3,310 | 3,310 | 218,700 | 3,310 |
| 2022-01-18 | 3,440 | 3,485 | 3,250 | 3,365 | 193,400 | 3,365 |
| 2022-01-17 | 3,435 | 3,500 | 3,355 | 3,455 | 143,900 | 3,455 |
| 2022-01-14 | 3,315 | 3,460 | 3,310 | 3,400 | 152,300 | 3,400 |
| 2022-01-13 | 3,625 | 3,625 | 3,410 | 3,470 | 229,900 | 3,470 |
| 2022-01-12 | 3,495 | 3,765 | 3,490 | 3,765 | 293,800 | 3,765 |
| 2022-01-11 | 3,315 | 3,400 | 3,275 | 3,315 | 148,000 | 3,315 |
| 2022-01-07 | 3,160 | 3,345 | 3,160 | 3,305 | 241,400 | 3,305 |
| 2022-01-06 | 3,170 | 3,240 | 3,100 | 3,145 | 161,600 | 3,145 |
| 2022-01-05 | 3,455 | 3,455 | 3,285 | 3,310 | 180,500 | 3,310 |
| 2022-01-04 | 3,600 | 3,645 | 3,415 | 3,525 | 135,700 | 3,525 |
分割・併合履歴 ： [2020-03-30]1株→3株 [2019-03-27]1株→3株