7354 (株)ダイレクトマーケティングミックス 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 | 1,540 | 1,575 | 1,533 | 1,552 | 59,400 | 1,552 |
| 2022-12-29 | 1,553 | 1,566 | 1,531 | 1,538 | 101,900 | 1,538 |
| 2022-12-28 | 1,520 | 1,578 | 1,497 | 1,567 | 149,700 | 1,567 |
| 2022-12-27 | 1,506 | 1,534 | 1,484 | 1,534 | 97,400 | 1,534 |
| 2022-12-26 | 1,458 | 1,510 | 1,458 | 1,501 | 128,800 | 1,501 |
| 2022-12-23 | 1,477 | 1,483 | 1,445 | 1,462 | 107,900 | 1,462 |
| 2022-12-22 | 1,450 | 1,515 | 1,435 | 1,502 | 136,900 | 1,502 |
| 2022-12-21 | 1,446 | 1,457 | 1,424 | 1,443 | 122,800 | 1,443 |
| 2022-12-20 | 1,471 | 1,473 | 1,431 | 1,455 | 189,000 | 1,455 |
| 2022-12-19 | 1,436 | 1,501 | 1,435 | 1,469 | 140,200 | 1,469 |
| 2022-12-16 | 1,467 | 1,497 | 1,462 | 1,466 | 219,700 | 1,466 |
| 2022-12-15 | 1,474 | 1,504 | 1,474 | 1,480 | 227,800 | 1,480 |
| 2022-12-14 | 1,414 | 1,469 | 1,414 | 1,469 | 289,600 | 1,469 |
| 2022-12-13 | 1,346 | 1,407 | 1,346 | 1,405 | 281,400 | 1,405 |
| 2022-12-12 | 1,311 | 1,338 | 1,301 | 1,325 | 156,500 | 1,325 |
| 2022-12-09 | 1,325 | 1,348 | 1,323 | 1,336 | 118,200 | 1,336 |
| 2022-12-08 | 1,320 | 1,328 | 1,281 | 1,306 | 274,700 | 1,306 |
| 2022-12-07 | 1,306 | 1,353 | 1,303 | 1,335 | 342,500 | 1,335 |
| 2022-12-06 | 1,338 | 1,345 | 1,294 | 1,295 | 201,600 | 1,295 |
| 2022-12-05 | 1,387 | 1,401 | 1,352 | 1,362 | 176,800 | 1,362 |
| 2022-12-02 | 1,436 | 1,436 | 1,374 | 1,381 | 270,900 | 1,381 |
| 2022-12-01 | 1,500 | 1,503 | 1,438 | 1,438 | 126,600 | 1,438 |
| 2022-11-30 | 1,470 | 1,511 | 1,459 | 1,495 | 101,900 | 1,495 |
| 2022-11-29 | 1,501 | 1,501 | 1,463 | 1,482 | 83,300 | 1,482 |
| 2022-11-28 | 1,526 | 1,534 | 1,507 | 1,507 | 68,800 | 1,507 |
| 2022-11-25 | 1,530 | 1,544 | 1,517 | 1,526 | 81,100 | 1,526 |
| 2022-11-24 | 1,530 | 1,534 | 1,513 | 1,530 | 148,800 | 1,530 |
| 2022-11-22 | 1,522 | 1,532 | 1,509 | 1,510 | 136,500 | 1,510 |
| 2022-11-21 | 1,530 | 1,539 | 1,491 | 1,500 | 128,600 | 1,500 |
| 2022-11-18 | 1,550 | 1,565 | 1,528 | 1,530 | 144,400 | 1,530 |
| 2022-11-17 | 1,520 | 1,564 | 1,520 | 1,545 | 133,200 | 1,545 |
| 2022-11-16 | 1,576 | 1,601 | 1,514 | 1,520 | 139,800 | 1,520 |
| 2022-11-15 | 1,620 | 1,620 | 1,557 | 1,575 | 156,200 | 1,575 |
| 2022-11-14 | 1,620 | 1,646 | 1,554 | 1,608 | 258,200 | 1,608 |
| 2022-11-11 | 1,693 | 1,704 | 1,679 | 1,692 | 121,500 | 1,692 |
| 2022-11-10 | 1,637 | 1,654 | 1,619 | 1,653 | 97,100 | 1,653 |
| 2022-11-09 | 1,674 | 1,674 | 1,629 | 1,637 | 84,500 | 1,637 |
| 2022-11-08 | 1,631 | 1,660 | 1,631 | 1,649 | 59,900 | 1,649 |
| 2022-11-07 | 1,633 | 1,654 | 1,612 | 1,629 | 70,800 | 1,629 |
| 2022-11-04 | 1,664 | 1,664 | 1,632 | 1,658 | 79,600 | 1,658 |
| 2022-11-02 | 1,695 | 1,706 | 1,659 | 1,669 | 86,500 | 1,669 |
| 2022-11-01 | 1,698 | 1,723 | 1,684 | 1,703 | 76,000 | 1,703 |
| 2022-10-31 | 1,715 | 1,718 | 1,647 | 1,684 | 94,100 | 1,684 |
| 2022-10-28 | 1,657 | 1,720 | 1,657 | 1,710 | 203,700 | 1,710 |
| 2022-10-27 | 1,681 | 1,705 | 1,666 | 1,671 | 73,500 | 1,671 |
| 2022-10-26 | 1,690 | 1,728 | 1,690 | 1,699 | 124,300 | 1,699 |
| 2022-10-25 | 1,693 | 1,710 | 1,669 | 1,670 | 55,200 | 1,670 |
| 2022-10-24 | 1,715 | 1,718 | 1,694 | 1,702 | 63,700 | 1,702 |
| 2022-10-21 | 1,685 | 1,713 | 1,651 | 1,694 | 101,700 | 1,694 |
| 2022-10-20 | 1,644 | 1,684 | 1,641 | 1,670 | 105,700 | 1,670 |
| 2022-10-19 | 1,669 | 1,679 | 1,650 | 1,663 | 107,300 | 1,663 |
| 2022-10-18 | 1,643 | 1,684 | 1,636 | 1,669 | 91,300 | 1,669 |
| 2022-10-17 | 1,588 | 1,633 | 1,588 | 1,631 | 116,800 | 1,631 |
| 2022-10-14 | 1,594 | 1,619 | 1,567 | 1,600 | 148,300 | 1,600 |
| 2022-10-13 | 1,570 | 1,585 | 1,558 | 1,559 | 131,000 | 1,559 |
| 2022-10-12 | 1,580 | 1,597 | 1,557 | 1,585 | 156,100 | 1,585 |
| 2022-10-11 | 1,620 | 1,623 | 1,560 | 1,560 | 132,800 | 1,560 |
| 2022-10-07 | 1,689 | 1,698 | 1,621 | 1,622 | 192,500 | 1,622 |
| 2022-10-06 | 1,725 | 1,755 | 1,706 | 1,721 | 206,200 | 1,721 |
| 2022-10-05 | 1,739 | 1,749 | 1,705 | 1,705 | 155,500 | 1,705 |
| 2022-10-04 | 1,688 | 1,729 | 1,665 | 1,712 | 168,400 | 1,712 |
| 2022-10-03 | 1,633 | 1,663 | 1,602 | 1,656 | 104,100 | 1,656 |
| 2022-09-30 | 1,635 | 1,645 | 1,618 | 1,629 | 72,100 | 1,629 |
| 2022-09-29 | 1,626 | 1,668 | 1,622 | 1,641 | 146,500 | 1,641 |
| 2022-09-28 | 1,641 | 1,651 | 1,580 | 1,607 | 140,100 | 1,607 |
| 2022-09-27 | 1,612 | 1,661 | 1,611 | 1,640 | 176,300 | 1,640 |
| 2022-09-26 | 1,600 | 1,631 | 1,581 | 1,583 | 110,000 | 1,583 |
| 2022-09-22 | 1,610 | 1,632 | 1,595 | 1,602 | 140,400 | 1,602 |
| 2022-09-21 | 1,579 | 1,629 | 1,578 | 1,628 | 190,300 | 1,628 |
| 2022-09-20 | 1,590 | 1,603 | 1,579 | 1,591 | 163,700 | 1,591 |
| 2022-09-16 | 1,587 | 1,617 | 1,586 | 1,602 | 128,700 | 1,602 |
| 2022-09-15 | 1,666 | 1,679 | 1,610 | 1,614 | 259,400 | 1,614 |
| 2022-09-14 | 1,650 | 1,682 | 1,640 | 1,680 | 254,900 | 1,680 |
| 2022-09-13 | 1,753 | 1,761 | 1,706 | 1,706 | 299,400 | 1,706 |
| 2022-09-12 | 1,793 | 1,800 | 1,751 | 1,753 | 132,100 | 1,753 |
| 2022-09-09 | 1,731 | 1,775 | 1,711 | 1,767 | 200,300 | 1,767 |
| 2022-09-08 | 1,766 | 1,778 | 1,745 | 1,751 | 92,700 | 1,751 |
| 2022-09-07 | 1,835 | 1,840 | 1,750 | 1,765 | 101,200 | 1,765 |
| 2022-09-06 | 1,833 | 1,860 | 1,823 | 1,852 | 164,400 | 1,852 |
| 2022-09-05 | 1,810 | 1,840 | 1,801 | 1,835 | 70,400 | 1,835 |
| 2022-09-02 | 1,855 | 1,880 | 1,814 | 1,819 | 112,300 | 1,819 |
| 2022-09-01 | 1,832 | 1,868 | 1,827 | 1,855 | 85,200 | 1,855 |
| 2022-08-31 | 1,850 | 1,864 | 1,844 | 1,854 | 82,900 | 1,854 |
| 2022-08-30 | 1,823 | 1,855 | 1,801 | 1,853 | 100,400 | 1,853 |
| 2022-08-29 | 1,783 | 1,849 | 1,770 | 1,825 | 235,700 | 1,825 |
| 2022-08-26 | 1,874 | 1,874 | 1,832 | 1,838 | 124,100 | 1,838 |
| 2022-08-25 | 1,810 | 1,879 | 1,802 | 1,879 | 147,400 | 1,879 |
| 2022-08-24 | 1,783 | 1,813 | 1,777 | 1,805 | 151,400 | 1,805 |
| 2022-08-23 | 1,750 | 1,782 | 1,735 | 1,782 | 145,400 | 1,782 |
| 2022-08-22 | 1,730 | 1,762 | 1,721 | 1,750 | 159,600 | 1,750 |
| 2022-08-19 | 1,736 | 1,755 | 1,722 | 1,743 | 182,600 | 1,743 |
| 2022-08-18 | 1,751 | 1,758 | 1,728 | 1,755 | 190,700 | 1,755 |
| 2022-08-17 | 1,780 | 1,795 | 1,744 | 1,769 | 213,300 | 1,769 |
| 2022-08-16 | 1,799 | 1,810 | 1,761 | 1,775 | 349,000 | 1,775 |
| 2022-08-15 | 1,685 | 1,827 | 1,638 | 1,798 | 670,100 | 1,798 |
| 2022-08-12 | 2,090 | 2,115 | 2,061 | 2,098 | 276,300 | 2,098 |
| 2022-08-10 | 2,071 | 2,085 | 2,040 | 2,076 | 93,900 | 2,076 |
| 2022-08-09 | 2,037 | 2,093 | 2,033 | 2,066 | 71,900 | 2,066 |
| 2022-08-08 | 2,064 | 2,064 | 2,016 | 2,057 | 91,300 | 2,057 |
| 2022-08-05 | 2,089 | 2,095 | 2,065 | 2,073 | 46,400 | 2,073 |
| 2022-08-04 | 2,043 | 2,089 | 2,038 | 2,071 | 58,500 | 2,071 |
| 2022-08-03 | 2,021 | 2,042 | 1,995 | 2,028 | 88,200 | 2,028 |
| 2022-08-02 | 2,074 | 2,074 | 2,014 | 2,021 | 90,700 | 2,021 |
| 2022-08-01 | 2,070 | 2,111 | 2,042 | 2,097 | 66,500 | 2,097 |
| 2022-07-29 | 2,083 | 2,109 | 2,062 | 2,065 | 67,200 | 2,065 |
| 2022-07-28 | 2,013 | 2,089 | 2,005 | 2,083 | 102,000 | 2,083 |
| 2022-07-27 | 1,992 | 2,013 | 1,990 | 2,013 | 70,700 | 2,013 |
| 2022-07-26 | 1,996 | 2,012 | 1,985 | 2,001 | 87,000 | 2,001 |
| 2022-07-25 | 1,988 | 2,005 | 1,948 | 2,001 | 103,700 | 2,001 |
| 2022-07-22 | 1,988 | 2,016 | 1,971 | 1,989 | 102,000 | 1,989 |
| 2022-07-21 | 1,970 | 1,991 | 1,945 | 1,987 | 73,000 | 1,987 |
| 2022-07-20 | 1,930 | 1,960 | 1,916 | 1,955 | 83,800 | 1,955 |
| 2022-07-19 | 1,925 | 1,925 | 1,889 | 1,901 | 70,700 | 1,901 |
| 2022-07-15 | 1,854 | 1,919 | 1,854 | 1,917 | 53,300 | 1,917 |
| 2022-07-14 | 1,809 | 1,864 | 1,792 | 1,864 | 66,300 | 1,864 |
| 2022-07-13 | 1,831 | 1,846 | 1,802 | 1,830 | 71,300 | 1,830 |
| 2022-07-12 | 1,830 | 1,871 | 1,814 | 1,853 | 84,100 | 1,853 |
| 2022-07-11 | 1,849 | 1,862 | 1,823 | 1,835 | 88,400 | 1,835 |
| 2022-07-08 | 1,833 | 1,859 | 1,799 | 1,829 | 123,900 | 1,829 |
| 2022-07-07 | 1,809 | 1,812 | 1,780 | 1,798 | 53,000 | 1,798 |
| 2022-07-06 | 1,800 | 1,829 | 1,781 | 1,800 | 71,800 | 1,800 |
| 2022-07-05 | 1,728 | 1,808 | 1,728 | 1,799 | 70,200 | 1,799 |
| 2022-07-04 | 1,705 | 1,751 | 1,705 | 1,749 | 43,500 | 1,749 |
| 2022-07-01 | 1,729 | 1,736 | 1,684 | 1,702 | 91,200 | 1,702 |
| 2022-06-30 | 1,747 | 1,780 | 1,702 | 1,721 | 81,600 | 1,721 |
| 2022-06-29 | 1,727 | 1,776 | 1,725 | 1,759 | 102,800 | 1,759 |
| 2022-06-28 | 1,728 | 1,767 | 1,712 | 1,763 | 57,100 | 1,763 |
| 2022-06-27 | 1,722 | 1,760 | 1,713 | 1,728 | 102,800 | 1,728 |
| 2022-06-24 | 1,668 | 1,719 | 1,658 | 1,709 | 69,900 | 1,709 |
| 2022-06-23 | 1,644 | 1,677 | 1,636 | 1,651 | 47,100 | 1,651 |
| 2022-06-22 | 1,681 | 1,685 | 1,650 | 1,661 | 59,400 | 1,661 |
| 2022-06-21 | 1,700 | 1,715 | 1,666 | 1,696 | 55,100 | 1,696 |
| 2022-06-20 | 1,700 | 1,717 | 1,640 | 1,678 | 76,300 | 1,678 |
| 2022-06-17 | 1,662 | 1,710 | 1,651 | 1,701 | 122,800 | 1,701 |
| 2022-06-16 | 1,743 | 1,757 | 1,702 | 1,702 | 49,700 | 1,702 |
| 2022-06-15 | 1,728 | 1,728 | 1,660 | 1,676 | 164,800 | 1,676 |
| 2022-06-14 | 1,734 | 1,761 | 1,701 | 1,730 | 77,400 | 1,730 |
| 2022-06-13 | 1,772 | 1,823 | 1,763 | 1,774 | 104,500 | 1,774 |
| 2022-06-10 | 1,819 | 1,841 | 1,783 | 1,812 | 222,500 | 1,812 |
| 2022-06-09 | 1,759 | 1,802 | 1,729 | 1,800 | 84,800 | 1,800 |
| 2022-06-08 | 1,783 | 1,835 | 1,778 | 1,792 | 102,000 | 1,792 |
| 2022-06-07 | 1,782 | 1,793 | 1,748 | 1,750 | 65,200 | 1,750 |
| 2022-06-06 | 1,733 | 1,781 | 1,727 | 1,775 | 106,700 | 1,775 |
| 2022-06-03 | 1,772 | 1,784 | 1,716 | 1,774 | 120,700 | 1,774 |
| 2022-06-02 | 1,785 | 1,796 | 1,760 | 1,781 | 122,400 | 1,781 |
| 2022-06-01 | 1,807 | 1,840 | 1,790 | 1,805 | 78,700 | 1,805 |
| 2022-05-31 | 1,802 | 1,832 | 1,791 | 1,810 | 153,000 | 1,810 |
| 2022-05-30 | 1,767 | 1,820 | 1,767 | 1,811 | 202,400 | 1,811 |
| 2022-05-27 | 1,757 | 1,763 | 1,729 | 1,741 | 92,000 | 1,741 |
| 2022-05-26 | 1,758 | 1,779 | 1,743 | 1,754 | 80,400 | 1,754 |
| 2022-05-25 | 1,795 | 1,825 | 1,729 | 1,762 | 168,900 | 1,762 |
| 2022-05-24 | 1,900 | 1,900 | 1,824 | 1,835 | 149,100 | 1,835 |
| 2022-05-23 | 1,835 | 1,893 | 1,822 | 1,893 | 205,500 | 1,893 |
| 2022-05-20 | 1,746 | 1,837 | 1,723 | 1,836 | 169,300 | 1,836 |
| 2022-05-19 | 1,757 | 1,760 | 1,696 | 1,727 | 164,900 | 1,727 |
| 2022-05-18 | 1,810 | 1,859 | 1,806 | 1,837 | 145,200 | 1,837 |
| 2022-05-17 | 1,932 | 1,933 | 1,790 | 1,850 | 381,500 | 1,850 |
| 2022-05-16 | 1,872 | 1,992 | 1,777 | 1,972 | 614,400 | 1,972 |
| 2022-05-13 | 1,545 | 1,603 | 1,545 | 1,592 | 189,200 | 1,592 |
| 2022-05-12 | 1,554 | 1,554 | 1,512 | 1,530 | 92,900 | 1,530 |
| 2022-05-11 | 1,543 | 1,573 | 1,525 | 1,564 | 54,400 | 1,564 |
| 2022-05-10 | 1,581 | 1,581 | 1,505 | 1,555 | 69,600 | 1,555 |
| 2022-05-09 | 1,629 | 1,634 | 1,594 | 1,609 | 76,800 | 1,609 |
| 2022-05-06 | 1,638 | 1,653 | 1,607 | 1,646 | 78,000 | 1,646 |
| 2022-05-02 | 1,590 | 1,653 | 1,582 | 1,635 | 147,400 | 1,635 |
| 2022-04-28 | 1,567 | 1,614 | 1,565 | 1,599 | 96,000 | 1,599 |
| 2022-04-27 | 1,532 | 1,583 | 1,510 | 1,573 | 122,500 | 1,573 |
| 2022-04-26 | 1,585 | 1,590 | 1,559 | 1,572 | 48,500 | 1,572 |
| 2022-04-25 | 1,534 | 1,562 | 1,532 | 1,551 | 55,400 | 1,551 |
| 2022-04-22 | 1,607 | 1,619 | 1,552 | 1,552 | 66,300 | 1,552 |
| 2022-04-21 | 1,635 | 1,661 | 1,613 | 1,627 | 56,400 | 1,627 |
| 2022-04-20 | 1,699 | 1,701 | 1,643 | 1,643 | 70,800 | 1,643 |
| 2022-04-19 | 1,705 | 1,705 | 1,673 | 1,676 | 56,300 | 1,676 |
| 2022-04-18 | 1,685 | 1,707 | 1,665 | 1,672 | 70,800 | 1,672 |
| 2022-04-15 | 1,680 | 1,729 | 1,680 | 1,725 | 54,500 | 1,725 |
| 2022-04-14 | 1,707 | 1,707 | 1,669 | 1,690 | 94,700 | 1,690 |
| 2022-04-13 | 1,686 | 1,706 | 1,671 | 1,701 | 99,700 | 1,701 |
| 2022-04-12 | 1,680 | 1,701 | 1,642 | 1,677 | 179,800 | 1,677 |
| 2022-04-11 | 1,694 | 1,718 | 1,679 | 1,683 | 108,600 | 1,683 |
| 2022-04-08 | 1,732 | 1,749 | 1,678 | 1,684 | 149,200 | 1,684 |
| 2022-04-07 | 1,792 | 1,802 | 1,752 | 1,752 | 90,300 | 1,752 |
| 2022-04-06 | 1,787 | 1,814 | 1,773 | 1,800 | 81,000 | 1,800 |
| 2022-04-05 | 1,834 | 1,840 | 1,798 | 1,800 | 110,300 | 1,800 |
| 2022-04-04 | 1,835 | 1,842 | 1,812 | 1,835 | 75,800 | 1,835 |
| 2022-04-01 | 1,807 | 1,850 | 1,791 | 1,795 | 100,900 | 1,795 |
| 2022-03-31 | 1,810 | 1,867 | 1,810 | 1,826 | 156,600 | 1,826 |
| 2022-03-30 | 1,866 | 1,866 | 1,777 | 1,811 | 139,000 | 1,811 |
| 2022-03-29 | 1,853 | 1,876 | 1,849 | 1,853 | 93,300 | 1,853 |
| 2022-03-28 | 1,836 | 1,869 | 1,835 | 1,850 | 64,900 | 1,850 |
| 2022-03-25 | 1,849 | 1,872 | 1,818 | 1,857 | 107,400 | 1,857 |
| 2022-03-24 | 1,884 | 1,887 | 1,810 | 1,873 | 110,800 | 1,873 |
| 2022-03-23 | 1,741 | 1,776 | 1,726 | 1,764 | 127,100 | 1,764 |
| 2022-03-22 | 1,795 | 1,819 | 1,730 | 1,731 | 132,500 | 1,731 |
| 2022-03-18 | 1,795 | 1,833 | 1,793 | 1,822 | 114,700 | 1,822 |
| 2022-03-17 | 1,835 | 1,861 | 1,765 | 1,795 | 207,100 | 1,795 |
| 2022-03-16 | 1,760 | 1,760 | 1,702 | 1,704 | 95,600 | 1,704 |
| 2022-03-15 | 1,730 | 1,760 | 1,724 | 1,737 | 81,700 | 1,737 |
| 2022-03-14 | 1,736 | 1,736 | 1,698 | 1,702 | 103,000 | 1,702 |
| 2022-03-11 | 1,742 | 1,763 | 1,725 | 1,738 | 112,700 | 1,738 |
| 2022-03-10 | 1,719 | 1,756 | 1,683 | 1,752 | 108,000 | 1,752 |
| 2022-03-09 | 1,709 | 1,742 | 1,647 | 1,648 | 184,500 | 1,648 |
| 2022-03-08 | 1,744 | 1,744 | 1,673 | 1,685 | 243,200 | 1,685 |
| 2022-03-07 | 1,670 | 1,711 | 1,654 | 1,697 | 122,400 | 1,697 |
| 2022-03-04 | 1,698 | 1,698 | 1,646 | 1,680 | 143,300 | 1,680 |
| 2022-03-03 | 1,711 | 1,717 | 1,672 | 1,694 | 135,100 | 1,694 |
| 2022-03-02 | 1,660 | 1,691 | 1,635 | 1,671 | 146,500 | 1,671 |
| 2022-03-01 | 1,630 | 1,688 | 1,620 | 1,678 | 133,100 | 1,678 |
| 2022-02-28 | 1,593 | 1,605 | 1,549 | 1,600 | 152,400 | 1,600 |
| 2022-02-25 | 1,580 | 1,605 | 1,571 | 1,593 | 136,500 | 1,593 |
| 2022-02-24 | 1,533 | 1,560 | 1,503 | 1,552 | 162,400 | 1,552 |
| 2022-02-22 | 1,492 | 1,543 | 1,480 | 1,513 | 138,700 | 1,513 |
| 2022-02-21 | 1,442 | 1,492 | 1,415 | 1,492 | 76,800 | 1,492 |
| 2022-02-18 | 1,423 | 1,474 | 1,411 | 1,460 | 85,700 | 1,460 |
| 2022-02-17 | 1,490 | 1,516 | 1,424 | 1,448 | 170,600 | 1,448 |
| 2022-02-16 | 1,544 | 1,550 | 1,487 | 1,508 | 178,300 | 1,508 |
| 2022-02-15 | 1,372 | 1,547 | 1,372 | 1,511 | 188,700 | 1,511 |
| 2022-02-14 | 1,495 | 1,497 | 1,412 | 1,432 | 145,400 | 1,432 |
| 2022-02-10 | 1,477 | 1,487 | 1,450 | 1,462 | 110,100 | 1,462 |
| 2022-02-09 | 1,433 | 1,434 | 1,388 | 1,420 | 113,500 | 1,420 |
| 2022-02-08 | 1,444 | 1,444 | 1,395 | 1,414 | 141,200 | 1,414 |
| 2022-02-07 | 1,510 | 1,510 | 1,442 | 1,445 | 112,900 | 1,445 |
| 2022-02-04 | 1,508 | 1,518 | 1,453 | 1,494 | 102,600 | 1,494 |
| 2022-02-03 | 1,544 | 1,549 | 1,476 | 1,481 | 177,500 | 1,481 |
| 2022-02-02 | 1,474 | 1,522 | 1,471 | 1,514 | 185,900 | 1,514 |
| 2022-02-01 | 1,458 | 1,480 | 1,440 | 1,444 | 202,600 | 1,444 |
| 2022-01-31 | 1,408 | 1,434 | 1,388 | 1,402 | 264,200 | 1,402 |
| 2022-01-28 | 1,371 | 1,389 | 1,351 | 1,369 | 243,200 | 1,369 |
| 2022-01-27 | 1,390 | 1,409 | 1,321 | 1,351 | 402,600 | 1,351 |
| 2022-01-26 | 1,332 | 1,378 | 1,330 | 1,360 | 235,500 | 1,360 |
| 2022-01-25 | 1,392 | 1,414 | 1,329 | 1,339 | 162,200 | 1,339 |
| 2022-01-24 | 1,424 | 1,454 | 1,344 | 1,379 | 299,600 | 1,379 |
| 2022-01-21 | 1,381 | 1,424 | 1,358 | 1,388 | 290,600 | 1,388 |
| 2022-01-20 | 1,382 | 1,384 | 1,327 | 1,366 | 195,300 | 1,366 |
| 2022-01-19 | 1,368 | 1,401 | 1,352 | 1,352 | 197,900 | 1,352 |
| 2022-01-18 | 1,369 | 1,405 | 1,351 | 1,376 | 154,200 | 1,376 |
| 2022-01-17 | 1,380 | 1,393 | 1,343 | 1,348 | 125,300 | 1,348 |
| 2022-01-14 | 1,400 | 1,400 | 1,343 | 1,363 | 131,300 | 1,363 |
| 2022-01-13 | 1,452 | 1,452 | 1,397 | 1,399 | 147,500 | 1,399 |
| 2022-01-12 | 1,441 | 1,457 | 1,404 | 1,422 | 102,600 | 1,422 |
| 2022-01-11 | 1,408 | 1,418 | 1,389 | 1,418 | 124,200 | 1,418 |
| 2022-01-07 | 1,480 | 1,488 | 1,431 | 1,436 | 145,700 | 1,436 |
| 2022-01-06 | 1,505 | 1,510 | 1,466 | 1,480 | 157,400 | 1,480 |
| 2022-01-05 | 1,628 | 1,635 | 1,539 | 1,564 | 125,800 | 1,564 |
| 2022-01-04 | 1,704 | 1,704 | 1,629 | 1,649 | 83,200 | 1,649 |
分割・併合履歴 ： [2021-12-29]1株→2株
