7373 (株)アイドマ・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 | 4,015 | 4,100 | 3,980 | 4,010 | 55,200 | 4,010 |
| 2022-12-29 | 3,970 | 4,085 | 3,930 | 4,005 | 53,400 | 4,005 |
| 2022-12-28 | 4,110 | 4,110 | 3,980 | 4,040 | 48,100 | 4,040 |
| 2022-12-27 | 4,070 | 4,145 | 4,040 | 4,110 | 52,100 | 4,110 |
| 2022-12-26 | 4,045 | 4,095 | 3,980 | 4,000 | 58,200 | 4,000 |
| 2022-12-23 | 4,145 | 4,305 | 3,970 | 4,015 | 120,800 | 4,015 |
| 2022-12-22 | 4,095 | 4,145 | 3,990 | 4,005 | 64,600 | 4,005 |
| 2022-12-21 | 4,005 | 4,100 | 3,925 | 4,060 | 105,100 | 4,060 |
| 2022-12-20 | 4,350 | 4,360 | 4,020 | 4,050 | 160,200 | 4,050 |
| 2022-12-19 | 4,535 | 4,535 | 4,335 | 4,375 | 62,000 | 4,375 |
| 2022-12-16 | 4,570 | 4,660 | 4,560 | 4,605 | 29,100 | 4,605 |
| 2022-12-15 | 4,595 | 4,680 | 4,485 | 4,650 | 46,500 | 4,650 |
| 2022-12-14 | 4,630 | 4,690 | 4,575 | 4,595 | 37,100 | 4,595 |
| 2022-12-13 | 4,555 | 4,650 | 4,535 | 4,605 | 38,200 | 4,605 |
| 2022-12-12 | 4,520 | 4,635 | 4,425 | 4,580 | 34,500 | 4,580 |
| 2022-12-09 | 4,505 | 4,650 | 4,485 | 4,580 | 44,400 | 4,580 |
| 2022-12-08 | 4,605 | 4,675 | 4,450 | 4,505 | 54,700 | 4,505 |
| 2022-12-07 | 4,625 | 4,700 | 4,525 | 4,650 | 52,300 | 4,650 |
| 2022-12-06 | 4,680 | 4,725 | 4,550 | 4,700 | 68,600 | 4,700 |
| 2022-12-05 | 4,935 | 4,945 | 4,685 | 4,700 | 81,300 | 4,700 |
| 2022-12-02 | 4,880 | 4,980 | 4,810 | 4,975 | 52,300 | 4,975 |
| 2022-12-01 | 5,070 | 5,090 | 4,865 | 4,920 | 77,500 | 4,920 |
| 2022-11-30 | 4,960 | 5,000 | 4,720 | 4,980 | 100,500 | 4,980 |
| 2022-11-29 | 4,930 | 5,060 | 4,910 | 5,010 | 70,300 | 5,010 |
| 2022-11-28 | 4,950 | 5,030 | 4,870 | 4,940 | 92,300 | 4,940 |
| 2022-11-25 | 4,750 | 5,070 | 4,750 | 5,000 | 162,000 | 5,000 |
| 2022-11-24 | 4,630 | 4,780 | 4,610 | 4,730 | 72,900 | 4,730 |
| 2022-11-22 | 4,510 | 4,565 | 4,470 | 4,525 | 48,100 | 4,525 |
| 2022-11-21 | 4,570 | 4,745 | 4,525 | 4,580 | 61,000 | 4,580 |
| 2022-11-18 | 4,555 | 4,655 | 4,500 | 4,640 | 85,400 | 4,640 |
| 2022-11-17 | 4,700 | 4,775 | 4,605 | 4,625 | 65,400 | 4,625 |
| 2022-11-16 | 4,750 | 4,780 | 4,660 | 4,690 | 91,900 | 4,690 |
| 2022-11-15 | 4,610 | 4,760 | 4,600 | 4,705 | 77,400 | 4,705 |
| 2022-11-14 | 4,750 | 4,870 | 4,700 | 4,750 | 157,100 | 4,750 |
| 2022-11-11 | 4,620 | 4,660 | 4,495 | 4,660 | 148,200 | 4,660 |
| 2022-11-10 | 4,470 | 4,490 | 4,385 | 4,410 | 51,400 | 4,410 |
| 2022-11-09 | 4,350 | 4,505 | 4,350 | 4,475 | 90,600 | 4,475 |
| 2022-11-08 | 4,220 | 4,385 | 4,190 | 4,375 | 63,000 | 4,375 |
| 2022-11-07 | 4,220 | 4,285 | 4,080 | 4,160 | 105,500 | 4,160 |
| 2022-11-04 | 4,280 | 4,390 | 4,190 | 4,330 | 73,000 | 4,330 |
| 2022-11-02 | 4,400 | 4,405 | 4,210 | 4,275 | 116,000 | 4,275 |
| 2022-11-01 | 4,565 | 4,640 | 4,440 | 4,470 | 140,100 | 4,470 |
| 2022-10-31 | 4,370 | 4,535 | 4,320 | 4,535 | 137,800 | 4,535 |
| 2022-10-28 | 4,425 | 4,585 | 4,425 | 4,500 | 189,300 | 4,500 |
| 2022-10-27 | 4,185 | 4,460 | 4,140 | 4,410 | 230,400 | 4,410 |
| 2022-10-26 | 4,000 | 4,220 | 3,990 | 4,185 | 248,600 | 4,185 |
| 2022-10-25 | 4,065 | 4,080 | 3,935 | 3,975 | 160,600 | 3,975 |
| 2022-10-24 | 3,865 | 3,935 | 3,820 | 3,925 | 139,000 | 3,925 |
| 2022-10-21 | 3,910 | 4,040 | 3,860 | 3,880 | 244,600 | 3,880 |
| 2022-10-20 | 3,630 | 3,910 | 3,620 | 3,875 | 629,100 | 3,875 |
| 2022-10-19 | 3,525 | 3,605 | 3,345 | 3,600 | 363,300 | 3,600 |
| 2022-10-18 | 3,640 | 3,770 | 3,515 | 3,550 | 415,300 | 3,550 |
| 2022-10-17 | 3,605 | 3,855 | 3,515 | 3,570 | 1,019,700 | 3,570 |
| 2022-10-14 | 4,130 | 4,225 | 4,050 | 4,215 | 267,400 | 4,215 |
| 2022-10-13 | 4,080 | 4,080 | 3,955 | 3,990 | 88,100 | 3,990 |
| 2022-10-12 | 4,005 | 4,070 | 3,925 | 4,055 | 71,000 | 4,055 |
| 2022-10-11 | 4,005 | 4,150 | 3,965 | 3,975 | 110,300 | 3,975 |
| 2022-10-07 | 3,965 | 4,050 | 3,915 | 4,015 | 93,800 | 4,015 |
| 2022-10-06 | 3,995 | 4,110 | 3,980 | 4,080 | 123,700 | 4,080 |
| 2022-10-05 | 3,760 | 4,010 | 3,750 | 3,910 | 143,500 | 3,910 |
| 2022-10-04 | 3,740 | 3,740 | 3,645 | 3,715 | 87,200 | 3,715 |
| 2022-10-03 | 3,550 | 3,645 | 3,475 | 3,640 | 63,300 | 3,640 |
| 2022-09-30 | 3,635 | 3,645 | 3,535 | 3,605 | 85,500 | 3,605 |
| 2022-09-29 | 3,760 | 3,805 | 3,675 | 3,725 | 54,600 | 3,725 |
| 2022-09-28 | 3,690 | 3,805 | 3,585 | 3,665 | 85,100 | 3,665 |
| 2022-09-27 | 3,690 | 3,745 | 3,650 | 3,730 | 28,200 | 3,730 |
| 2022-09-26 | 3,740 | 3,745 | 3,640 | 3,640 | 56,200 | 3,640 |
| 2022-09-22 | 3,750 | 3,825 | 3,695 | 3,770 | 46,100 | 3,770 |
| 2022-09-21 | 3,860 | 3,920 | 3,730 | 3,765 | 62,100 | 3,765 |
| 2022-09-20 | 3,725 | 3,905 | 3,725 | 3,860 | 88,800 | 3,860 |
| 2022-09-16 | 3,765 | 3,770 | 3,695 | 3,705 | 50,500 | 3,705 |
| 2022-09-15 | 3,705 | 3,865 | 3,700 | 3,795 | 77,400 | 3,795 |
| 2022-09-14 | 3,700 | 3,770 | 3,700 | 3,725 | 70,900 | 3,725 |
| 2022-09-13 | 4,005 | 4,060 | 3,840 | 3,845 | 88,500 | 3,845 |
| 2022-09-12 | 3,910 | 3,980 | 3,870 | 3,965 | 36,600 | 3,965 |
| 2022-09-09 | 3,825 | 3,940 | 3,820 | 3,900 | 45,800 | 3,900 |
| 2022-09-08 | 3,940 | 3,950 | 3,835 | 3,845 | 35,800 | 3,845 |
| 2022-09-07 | 3,975 | 3,995 | 3,835 | 3,870 | 52,700 | 3,870 |
| 2022-09-06 | 3,790 | 3,950 | 3,790 | 3,945 | 73,600 | 3,945 |
| 2022-09-05 | 3,620 | 3,785 | 3,615 | 3,780 | 49,000 | 3,780 |
| 2022-09-02 | 3,705 | 3,715 | 3,605 | 3,625 | 65,600 | 3,625 |
| 2022-09-01 | 3,780 | 3,805 | 3,705 | 3,725 | 61,600 | 3,725 |
| 2022-08-31 | 3,775 | 3,880 | 3,765 | 3,880 | 36,900 | 3,880 |
| 2022-08-30 | 3,765 | 3,870 | 3,720 | 3,830 | 50,300 | 3,830 |
| 2022-08-29 | 3,620 | 3,775 | 3,620 | 3,745 | 92,900 | 3,745 |
| 2022-08-26 | 4,000 | 4,015 | 3,805 | 3,810 | 66,700 | 3,810 |
| 2022-08-25 | 4,030 | 4,075 | 3,955 | 3,980 | 68,300 | 3,980 |
| 2022-08-24 | 3,885 | 3,970 | 3,835 | 3,970 | 82,000 | 3,970 |
| 2022-08-23 | 3,855 | 3,910 | 3,680 | 3,905 | 221,700 | 3,905 |
| 2022-08-22 | 4,085 | 4,225 | 3,910 | 3,940 | 105,000 | 3,940 |
| 2022-08-19 | 4,025 | 4,280 | 4,025 | 4,155 | 130,300 | 4,155 |
| 2022-08-18 | 4,005 | 4,140 | 3,950 | 4,085 | 82,200 | 4,085 |
| 2022-08-17 | 3,900 | 4,080 | 3,860 | 4,075 | 94,200 | 4,075 |
| 2022-08-16 | 3,960 | 4,140 | 3,935 | 3,975 | 132,800 | 3,975 |
| 2022-08-15 | 3,800 | 3,950 | 3,730 | 3,930 | 86,700 | 3,930 |
| 2022-08-12 | 3,750 | 3,920 | 3,725 | 3,810 | 104,000 | 3,810 |
| 2022-08-10 | 3,680 | 3,690 | 3,580 | 3,635 | 50,300 | 3,635 |
| 2022-08-09 | 3,740 | 3,815 | 3,705 | 3,725 | 66,300 | 3,725 |
| 2022-08-08 | 3,880 | 3,880 | 3,655 | 3,675 | 177,300 | 3,675 |
| 2022-08-05 | 3,915 | 3,960 | 3,790 | 3,915 | 81,800 | 3,915 |
| 2022-08-04 | 4,015 | 4,015 | 3,900 | 3,920 | 137,700 | 3,920 |
| 2022-08-03 | 3,730 | 4,040 | 3,725 | 4,005 | 217,900 | 4,005 |
| 2022-08-02 | 3,750 | 3,840 | 3,670 | 3,685 | 67,500 | 3,685 |
| 2022-08-01 | 3,760 | 3,845 | 3,685 | 3,790 | 88,800 | 3,790 |
| 2022-07-29 | 3,670 | 3,805 | 3,660 | 3,775 | 142,200 | 3,775 |
| 2022-07-28 | 3,770 | 3,825 | 3,625 | 3,635 | 94,400 | 3,635 |
| 2022-07-27 | 3,635 | 3,715 | 3,590 | 3,660 | 81,000 | 3,660 |
| 2022-07-26 | 3,575 | 3,695 | 3,485 | 3,680 | 151,700 | 3,680 |
| 2022-07-25 | 3,640 | 3,680 | 3,585 | 3,675 | 124,400 | 3,675 |
| 2022-07-22 | 3,815 | 3,815 | 3,650 | 3,710 | 204,000 | 3,710 |
| 2022-07-21 | 3,890 | 3,890 | 3,625 | 3,745 | 214,900 | 3,745 |
| 2022-07-20 | 3,620 | 3,820 | 3,560 | 3,770 | 305,900 | 3,770 |
| 2022-07-19 | 3,440 | 3,700 | 3,330 | 3,585 | 339,300 | 3,585 |
| 2022-07-15 | 3,350 | 3,635 | 3,300 | 3,420 | 821,900 | 3,420 |
| 2022-07-14 | 2,951 | 3,305 | 2,950 | 3,305 | 912,700 | 3,305 |
| 2022-07-13 | 2,903 | 2,909 | 2,704 | 2,805 | 322,600 | 2,805 |
| 2022-07-12 | 2,877 | 2,910 | 2,834 | 2,892 | 98,200 | 2,892 |
| 2022-07-11 | 2,918 | 2,970 | 2,864 | 2,877 | 121,200 | 2,877 |
| 2022-07-08 | 2,803 | 2,870 | 2,785 | 2,838 | 73,800 | 2,838 |
| 2022-07-07 | 2,825 | 2,895 | 2,749 | 2,753 | 100,400 | 2,753 |
| 2022-07-06 | 2,770 | 2,888 | 2,738 | 2,875 | 102,100 | 2,875 |
| 2022-07-05 | 2,636 | 2,828 | 2,636 | 2,776 | 109,000 | 2,776 |
| 2022-07-04 | 2,639 | 2,673 | 2,591 | 2,636 | 58,400 | 2,636 |
| 2022-07-01 | 2,657 | 2,730 | 2,575 | 2,608 | 49,400 | 2,608 |
| 2022-06-30 | 2,688 | 2,700 | 2,615 | 2,674 | 46,500 | 2,674 |
| 2022-06-29 | 2,601 | 2,698 | 2,586 | 2,691 | 49,000 | 2,691 |
| 2022-06-28 | 2,627 | 2,680 | 2,602 | 2,665 | 38,700 | 2,665 |
| 2022-06-27 | 2,600 | 2,645 | 2,575 | 2,627 | 46,400 | 2,627 |
| 2022-06-24 | 2,482 | 2,573 | 2,482 | 2,566 | 52,700 | 2,566 |
| 2022-06-23 | 2,435 | 2,509 | 2,426 | 2,482 | 39,100 | 2,482 |
| 2022-06-22 | 2,490 | 2,490 | 2,401 | 2,450 | 53,700 | 2,450 |
| 2022-06-21 | 2,430 | 2,480 | 2,423 | 2,462 | 70,300 | 2,462 |
| 2022-06-20 | 2,450 | 2,480 | 2,319 | 2,376 | 79,700 | 2,376 |
| 2022-06-17 | 2,410 | 2,462 | 2,388 | 2,425 | 100,500 | 2,425 |
| 2022-06-16 | 2,500 | 2,597 | 2,490 | 2,490 | 155,500 | 2,490 |
| 2022-06-15 | 2,482 | 2,524 | 2,333 | 2,377 | 140,600 | 2,377 |
| 2022-06-14 | 2,466 | 2,510 | 2,396 | 2,480 | 194,400 | 2,480 |
| 2022-06-13 | 2,605 | 2,632 | 2,570 | 2,580 | 96,400 | 2,580 |
| 2022-06-10 | 2,751 | 2,769 | 2,709 | 2,726 | 64,200 | 2,726 |
| 2022-06-09 | 2,725 | 2,800 | 2,709 | 2,800 | 58,300 | 2,800 |
| 2022-06-08 | 2,750 | 2,787 | 2,740 | 2,767 | 53,700 | 2,767 |
| 2022-06-07 | 2,808 | 2,808 | 2,690 | 2,690 | 63,300 | 2,690 |
| 2022-06-06 | 2,721 | 2,819 | 2,721 | 2,780 | 57,500 | 2,780 |
| 2022-06-03 | 2,849 | 2,869 | 2,748 | 2,753 | 91,700 | 2,753 |
| 2022-06-02 | 2,761 | 2,825 | 2,700 | 2,800 | 75,100 | 2,800 |
| 2022-06-01 | 2,804 | 2,848 | 2,782 | 2,795 | 61,000 | 2,795 |
| 2022-05-31 | 2,764 | 2,857 | 2,735 | 2,812 | 113,200 | 2,812 |
| 2022-05-30 | 2,818 | 2,835 | 2,738 | 2,799 | 137,000 | 2,799 |
| 2022-05-27 | 2,800 | 2,812 | 2,689 | 2,750 | 126,100 | 2,750 |
| 2022-05-26 | 2,620 | 2,774 | 2,620 | 2,730 | 144,000 | 2,730 |
| 2022-05-25 | 2,723 | 2,730 | 2,590 | 2,618 | 222,500 | 2,618 |
| 2022-05-24 | 2,670 | 2,795 | 2,636 | 2,757 | 192,800 | 2,757 |
| 2022-05-23 | 2,599 | 2,761 | 2,599 | 2,711 | 252,600 | 2,711 |
| 2022-05-20 | 2,468 | 2,563 | 2,431 | 2,557 | 104,200 | 2,557 |
| 2022-05-19 | 2,367 | 2,450 | 2,367 | 2,423 | 183,700 | 2,423 |
| 2022-05-18 | 2,549 | 2,559 | 2,471 | 2,517 | 120,400 | 2,517 |
| 2022-05-17 | 2,531 | 2,537 | 2,458 | 2,461 | 107,400 | 2,461 |
| 2022-05-16 | 2,577 | 2,645 | 2,545 | 2,575 | 116,000 | 2,575 |
| 2022-05-13 | 2,462 | 2,559 | 2,462 | 2,530 | 119,100 | 2,530 |
| 2022-05-12 | 2,548 | 2,548 | 2,380 | 2,388 | 155,300 | 2,388 |
| 2022-05-11 | 2,535 | 2,610 | 2,500 | 2,580 | 103,300 | 2,580 |
| 2022-05-10 | 2,461 | 2,580 | 2,450 | 2,559 | 118,600 | 2,559 |
| 2022-05-09 | 2,460 | 2,504 | 2,422 | 2,491 | 125,600 | 2,491 |
| 2022-05-06 | 2,623 | 2,623 | 2,500 | 2,510 | 143,400 | 2,510 |
| 2022-05-02 | 2,580 | 2,682 | 2,580 | 2,623 | 159,900 | 2,623 |
| 2022-04-28 | 2,603 | 2,635 | 2,538 | 2,607 | 172,300 | 2,607 |
| 2022-04-27 | 2,495 | 2,630 | 2,494 | 2,600 | 288,800 | 2,600 |
| 2022-04-26 | 2,630 | 2,638 | 2,516 | 2,573 | 299,800 | 2,573 |
| 2022-04-25 | 2,503 | 2,614 | 2,487 | 2,567 | 337,600 | 2,567 |
| 2022-04-22 | 2,712 | 2,742 | 2,590 | 2,603 | 473,100 | 2,603 |
| 2022-04-21 | 2,771 | 2,846 | 2,740 | 2,812 | 251,500 | 2,812 |
| 2022-04-20 | 2,951 | 2,952 | 2,731 | 2,810 | 487,300 | 2,810 |
| 2022-04-19 | 2,890 | 2,961 | 2,805 | 2,901 | 517,100 | 2,901 |
| 2022-04-18 | 2,705 | 2,908 | 2,681 | 2,894 | 502,700 | 2,894 |
| 2022-04-15 | 2,600 | 2,791 | 2,599 | 2,750 | 802,500 | 2,750 |
| 2022-04-14 | 2,923 | 2,930 | 2,630 | 2,653 | 1,464,500 | 2,653 |
| 2022-04-13 | 2,954 | 3,145 | 2,954 | 3,140 | 448,500 | 3,140 |
| 2022-04-12 | 2,843 | 2,971 | 2,830 | 2,904 | 294,700 | 2,904 |
| 2022-04-11 | 3,040 | 3,045 | 2,833 | 2,892 | 462,500 | 2,892 |
| 2022-04-08 | 3,050 | 3,120 | 2,988 | 3,105 | 273,800 | 3,105 |
| 2022-04-07 | 3,140 | 3,180 | 2,952 | 3,020 | 472,600 | 3,020 |
| 2022-04-06 | 3,375 | 3,385 | 3,225 | 3,280 | 258,600 | 3,280 |
| 2022-04-05 | 3,340 | 3,500 | 3,280 | 3,430 | 476,900 | 3,430 |
| 2022-04-04 | 3,130 | 3,270 | 3,090 | 3,225 | 194,500 | 3,225 |
| 2022-04-01 | 3,140 | 3,155 | 3,065 | 3,070 | 144,900 | 3,070 |
| 2022-03-31 | 3,115 | 3,205 | 3,035 | 3,170 | 213,000 | 3,170 |
| 2022-03-30 | 3,060 | 3,215 | 3,050 | 3,180 | 279,100 | 3,180 |
| 2022-03-29 | 3,080 | 3,110 | 2,942 | 2,979 | 288,800 | 2,979 |
| 2022-03-28 | 3,130 | 3,160 | 3,005 | 3,020 | 228,200 | 3,020 |
| 2022-03-25 | 3,285 | 3,360 | 3,170 | 3,225 | 276,400 | 3,225 |
| 2022-03-24 | 2,990 | 3,300 | 2,990 | 3,285 | 405,800 | 3,285 |
| 2022-03-23 | 3,080 | 3,170 | 2,993 | 3,080 | 293,600 | 3,080 |
| 2022-03-22 | 3,170 | 3,205 | 2,918 | 2,977 | 385,700 | 2,977 |
| 2022-03-18 | 2,900 | 3,150 | 2,874 | 3,125 | 640,000 | 3,125 |
| 2022-03-17 | 3,000 | 3,020 | 2,855 | 2,933 | 638,400 | 2,933 |
| 2022-03-16 | 2,709 | 2,892 | 2,687 | 2,855 | 590,200 | 2,855 |
| 2022-03-15 | 2,527 | 2,625 | 2,431 | 2,602 | 300,900 | 2,602 |
| 2022-03-14 | 2,560 | 2,611 | 2,458 | 2,542 | 375,800 | 2,542 |
| 2022-03-11 | 2,661 | 2,699 | 2,496 | 2,544 | 688,400 | 2,544 |
| 2022-03-10 | 2,660 | 2,777 | 2,584 | 2,724 | 770,900 | 2,724 |
| 2022-03-09 | 2,690 | 2,793 | 2,456 | 2,492 | 676,900 | 2,492 |
| 2022-03-08 | 2,517 | 2,720 | 2,512 | 2,640 | 644,100 | 2,640 |
| 2022-03-07 | 2,410 | 2,619 | 2,403 | 2,567 | 379,500 | 2,567 |
| 2022-03-04 | 2,620 | 2,643 | 2,484 | 2,591 | 719,000 | 2,591 |
| 2022-03-03 | 3,000 | 3,015 | 2,720 | 2,789 | 1,002,300 | 2,789 |
| 2022-03-02 | 2,696 | 3,020 | 2,688 | 2,898 | 1,439,700 | 2,898 |
| 2022-03-01 | 2,712 | 2,797 | 2,681 | 2,746 | 798,800 | 2,746 |
| 2022-02-28 | 2,403 | 2,692 | 2,342 | 2,620 | 1,030,400 | 2,620 |
| 2022-02-25 | 2,340 | 2,414 | 2,269 | 2,402 | 653,700 | 2,402 |
| 2022-02-24 | 2,159 | 2,335 | 2,151 | 2,237 | 960,300 | 2,237 |
| 2022-02-22 | 2,053 | 2,259 | 1,970 | 2,109 | 1,238,400 | 2,109 |
| 2022-02-21 | 2,218 | 2,277 | 1,950 | 2,047 | 1,525,000 | 2,047 |
| 2022-02-18 | 2,010 | 2,058 | 1,956 | 2,020 | 194,700 | 2,020 |
| 2022-02-17 | 2,109 | 2,114 | 2,021 | 2,053 | 209,600 | 2,053 |
| 2022-02-16 | 2,232 | 2,254 | 2,091 | 2,124 | 308,800 | 2,124 |
| 2022-02-15 | 2,278 | 2,284 | 2,162 | 2,192 | 201,400 | 2,192 |
| 2022-02-14 | 2,241 | 2,317 | 2,182 | 2,278 | 236,300 | 2,278 |
| 2022-02-10 | 2,396 | 2,425 | 2,314 | 2,358 | 215,600 | 2,358 |
| 2022-02-09 | 2,262 | 2,314 | 2,187 | 2,300 | 251,700 | 2,300 |
| 2022-02-08 | 2,231 | 2,289 | 2,176 | 2,183 | 262,200 | 2,183 |
| 2022-02-07 | 2,419 | 2,450 | 2,220 | 2,263 | 309,000 | 2,263 |
| 2022-02-04 | 2,336 | 2,421 | 2,314 | 2,380 | 222,700 | 2,380 |
| 2022-02-03 | 2,440 | 2,470 | 2,296 | 2,374 | 346,400 | 2,374 |
| 2022-02-02 | 2,365 | 2,542 | 2,327 | 2,515 | 460,600 | 2,515 |
| 2022-02-01 | 2,437 | 2,460 | 2,292 | 2,315 | 400,300 | 2,315 |
| 2022-01-31 | 2,250 | 2,375 | 2,215 | 2,320 | 407,000 | 2,320 |
| 2022-01-28 | 2,250 | 2,270 | 2,140 | 2,205 | 341,400 | 2,205 |
| 2022-01-27 | 2,424 | 2,424 | 2,095 | 2,200 | 912,000 | 2,200 |
| 2022-01-26 | 2,376 | 2,480 | 2,312 | 2,388 | 813,800 | 2,388 |
| 2022-01-25 | 2,580 | 2,640 | 2,339 | 2,376 | 1,165,800 | 2,376 |
| 2022-01-24 | 2,950 | 2,954 | 2,550 | 2,584 | 2,267,400 | 2,584 |
| 2022-01-21 | 2,859 | 3,090 | 2,782 | 3,090 | 816,200 | 3,090 |
| 2022-01-20 | 2,650 | 3,020 | 2,641 | 2,979 | 1,112,100 | 2,979 |
| 2022-01-19 | 2,592 | 2,750 | 2,513 | 2,676 | 684,700 | 2,676 |
| 2022-01-18 | 2,488 | 2,823 | 2,424 | 2,673 | 1,372,000 | 2,673 |
| 2022-01-17 | 3,015 | 3,035 | 2,438 | 2,438 | 1,454,800 | 2,438 |
| 2022-01-14 | 3,115 | 3,215 | 2,908 | 2,938 | 2,016,200 | 2,938 |
| 2022-01-13 | 2,890 | 2,920 | 2,806 | 2,855 | 272,500 | 2,855 |
| 2022-01-12 | 2,812 | 2,977 | 2,812 | 2,934 | 274,300 | 2,934 |
| 2022-01-11 | 2,800 | 2,844 | 2,701 | 2,730 | 154,900 | 2,730 |
| 2022-01-07 | 2,922 | 3,005 | 2,740 | 2,844 | 307,300 | 2,844 |
| 2022-01-06 | 2,868 | 3,025 | 2,810 | 2,837 | 529,800 | 2,837 |
| 2022-01-05 | 2,985 | 3,010 | 2,907 | 2,918 | 247,800 | 2,918 |
| 2022-01-04 | 3,215 | 3,230 | 2,985 | 3,055 | 261,800 | 3,055 |
分割・併合履歴 ： [2021-11-29]1株→2株
