7518 ネットワンシステムズ(株) 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 | 3,435 | 3,480 | 3,430 | 3,430 | 209,700 | 3,430 |
| 2022-12-29 | 3,320 | 3,400 | 3,315 | 3,390 | 157,300 | 3,390 |
| 2022-12-28 | 3,365 | 3,375 | 3,315 | 3,365 | 119,000 | 3,365 |
| 2022-12-27 | 3,380 | 3,410 | 3,370 | 3,395 | 125,300 | 3,395 |
| 2022-12-26 | 3,380 | 3,410 | 3,360 | 3,375 | 151,200 | 3,375 |
| 2022-12-23 | 3,445 | 3,460 | 3,410 | 3,415 | 182,100 | 3,415 |
| 2022-12-22 | 3,450 | 3,450 | 3,410 | 3,450 | 247,300 | 3,450 |
| 2022-12-21 | 3,405 | 3,475 | 3,375 | 3,450 | 551,800 | 3,450 |
| 2022-12-20 | 3,400 | 3,420 | 3,290 | 3,335 | 323,100 | 3,335 |
| 2022-12-19 | 3,355 | 3,415 | 3,340 | 3,405 | 237,500 | 3,405 |
| 2022-12-16 | 3,360 | 3,410 | 3,345 | 3,385 | 437,800 | 3,385 |
| 2022-12-15 | 3,445 | 3,455 | 3,390 | 3,415 | 383,800 | 3,415 |
| 2022-12-14 | 3,375 | 3,415 | 3,335 | 3,385 | 202,700 | 3,385 |
| 2022-12-13 | 3,395 | 3,405 | 3,345 | 3,355 | 163,800 | 3,355 |
| 2022-12-12 | 3,305 | 3,375 | 3,305 | 3,345 | 173,000 | 3,345 |
| 2022-12-09 | 3,300 | 3,360 | 3,300 | 3,330 | 269,200 | 3,330 |
| 2022-12-08 | 3,310 | 3,350 | 3,300 | 3,330 | 238,200 | 3,330 |
| 2022-12-07 | 3,325 | 3,395 | 3,325 | 3,360 | 209,300 | 3,360 |
| 2022-12-06 | 3,355 | 3,400 | 3,345 | 3,365 | 195,500 | 3,365 |
| 2022-12-05 | 3,325 | 3,430 | 3,325 | 3,375 | 310,100 | 3,375 |
| 2022-12-02 | 3,425 | 3,435 | 3,340 | 3,370 | 218,100 | 3,370 |
| 2022-12-01 | 3,425 | 3,435 | 3,380 | 3,410 | 306,700 | 3,410 |
| 2022-11-30 | 3,420 | 3,430 | 3,380 | 3,400 | 498,700 | 3,400 |
| 2022-11-29 | 3,490 | 3,515 | 3,455 | 3,490 | 219,500 | 3,490 |
| 2022-11-28 | 3,570 | 3,570 | 3,495 | 3,500 | 212,000 | 3,500 |
| 2022-11-25 | 3,595 | 3,625 | 3,570 | 3,575 | 339,800 | 3,575 |
| 2022-11-24 | 3,555 | 3,580 | 3,545 | 3,570 | 397,900 | 3,570 |
| 2022-11-22 | 3,550 | 3,555 | 3,480 | 3,510 | 341,100 | 3,510 |
| 2022-11-21 | 3,515 | 3,585 | 3,495 | 3,575 | 284,400 | 3,575 |
| 2022-11-18 | 3,590 | 3,615 | 3,530 | 3,535 | 498,500 | 3,535 |
| 2022-11-17 | 3,550 | 3,610 | 3,550 | 3,590 | 652,700 | 3,590 |
| 2022-11-16 | 3,470 | 3,550 | 3,445 | 3,520 | 496,900 | 3,520 |
| 2022-11-15 | 3,495 | 3,515 | 3,435 | 3,465 | 425,600 | 3,465 |
| 2022-11-14 | 3,495 | 3,540 | 3,475 | 3,485 | 762,800 | 3,485 |
| 2022-11-11 | 3,350 | 3,465 | 3,325 | 3,460 | 700,300 | 3,460 |
| 2022-11-10 | 3,280 | 3,280 | 3,240 | 3,240 | 262,800 | 3,240 |
| 2022-11-09 | 3,380 | 3,380 | 3,255 | 3,275 | 271,600 | 3,275 |
| 2022-11-08 | 3,340 | 3,375 | 3,300 | 3,365 | 544,400 | 3,365 |
| 2022-11-07 | 3,215 | 3,320 | 3,160 | 3,300 | 932,000 | 3,300 |
| 2022-11-04 | 3,310 | 3,325 | 3,175 | 3,245 | 2,445,400 | 3,245 |
| 2022-11-02 | 2,953 | 2,988 | 2,819 | 2,878 | 1,155,500 | 2,878 |
| 2022-11-01 | 3,070 | 3,070 | 3,000 | 3,015 | 511,800 | 3,015 |
| 2022-10-31 | 3,135 | 3,140 | 3,015 | 3,060 | 858,900 | 3,060 |
| 2022-10-28 | 3,055 | 3,130 | 3,040 | 3,115 | 1,098,300 | 3,115 |
| 2022-10-27 | 3,035 | 3,085 | 3,025 | 3,075 | 417,800 | 3,075 |
| 2022-10-26 | 3,030 | 3,080 | 3,005 | 3,055 | 290,200 | 3,055 |
| 2022-10-25 | 3,045 | 3,055 | 3,005 | 3,020 | 222,100 | 3,020 |
| 2022-10-24 | 3,055 | 3,070 | 3,000 | 3,020 | 293,700 | 3,020 |
| 2022-10-21 | 3,020 | 3,055 | 2,979 | 3,040 | 589,500 | 3,040 |
| 2022-10-20 | 2,975 | 3,095 | 2,952 | 3,020 | 627,600 | 3,020 |
| 2022-10-19 | 2,939 | 2,991 | 2,934 | 2,975 | 339,700 | 2,975 |
| 2022-10-18 | 2,916 | 2,954 | 2,891 | 2,950 | 377,800 | 2,950 |
| 2022-10-17 | 2,884 | 2,884 | 2,846 | 2,866 | 292,100 | 2,866 |
| 2022-10-14 | 2,862 | 2,928 | 2,852 | 2,915 | 422,700 | 2,915 |
| 2022-10-13 | 2,843 | 2,851 | 2,801 | 2,812 | 308,600 | 2,812 |
| 2022-10-12 | 2,833 | 2,883 | 2,833 | 2,860 | 323,100 | 2,860 |
| 2022-10-11 | 2,897 | 2,909 | 2,831 | 2,847 | 523,500 | 2,847 |
| 2022-10-07 | 2,895 | 2,976 | 2,895 | 2,946 | 388,300 | 2,946 |
| 2022-10-06 | 2,885 | 2,962 | 2,874 | 2,936 | 410,400 | 2,936 |
| 2022-10-05 | 2,893 | 2,910 | 2,864 | 2,890 | 303,600 | 2,890 |
| 2022-10-04 | 2,832 | 2,888 | 2,807 | 2,868 | 594,900 | 2,868 |
| 2022-10-03 | 2,800 | 2,801 | 2,749 | 2,782 | 484,800 | 2,782 |
| 2022-09-30 | 2,864 | 2,883 | 2,809 | 2,818 | 468,500 | 2,818 |
| 2022-09-29 | 2,860 | 2,884 | 2,828 | 2,864 | 556,500 | 2,864 |
| 2022-09-28 | 2,850 | 2,895 | 2,800 | 2,863 | 539,600 | 2,863 |
| 2022-09-27 | 2,884 | 2,906 | 2,844 | 2,853 | 355,300 | 2,853 |
| 2022-09-26 | 2,875 | 2,921 | 2,862 | 2,863 | 393,100 | 2,863 |
| 2022-09-22 | 2,912 | 2,912 | 2,872 | 2,898 | 339,000 | 2,898 |
| 2022-09-21 | 2,900 | 2,943 | 2,891 | 2,921 | 380,200 | 2,921 |
| 2022-09-20 | 2,954 | 2,979 | 2,896 | 2,934 | 373,500 | 2,934 |
| 2022-09-16 | 2,929 | 2,962 | 2,905 | 2,937 | 479,700 | 2,937 |
| 2022-09-15 | 3,010 | 3,010 | 2,955 | 2,966 | 337,700 | 2,966 |
| 2022-09-14 | 3,005 | 3,035 | 2,981 | 3,010 | 547,100 | 3,010 |
| 2022-09-13 | 3,085 | 3,130 | 3,065 | 3,105 | 438,500 | 3,105 |
| 2022-09-12 | 3,015 | 3,015 | 2,987 | 3,015 | 186,200 | 3,015 |
| 2022-09-09 | 2,933 | 2,980 | 2,929 | 2,974 | 307,600 | 2,974 |
| 2022-09-08 | 2,949 | 2,985 | 2,940 | 2,962 | 285,300 | 2,962 |
| 2022-09-07 | 2,950 | 2,974 | 2,910 | 2,921 | 355,400 | 2,921 |
| 2022-09-06 | 2,999 | 3,010 | 2,951 | 2,960 | 370,000 | 2,960 |
| 2022-09-05 | 2,926 | 3,020 | 2,924 | 3,005 | 411,600 | 3,005 |
| 2022-09-02 | 2,985 | 2,993 | 2,904 | 2,925 | 724,300 | 2,925 |
| 2022-09-01 | 3,070 | 3,075 | 2,998 | 2,998 | 320,100 | 2,998 |
| 2022-08-31 | 3,110 | 3,115 | 3,055 | 3,095 | 692,400 | 3,095 |
| 2022-08-30 | 3,075 | 3,165 | 3,075 | 3,140 | 886,700 | 3,140 |
| 2022-08-29 | 3,070 | 3,140 | 3,060 | 3,090 | 551,700 | 3,090 |
| 2022-08-26 | 3,130 | 3,190 | 3,105 | 3,155 | 396,500 | 3,155 |
| 2022-08-25 | 3,135 | 3,150 | 3,085 | 3,145 | 363,100 | 3,145 |
| 2022-08-24 | 3,105 | 3,170 | 3,080 | 3,110 | 453,500 | 3,110 |
| 2022-08-23 | 3,135 | 3,160 | 3,115 | 3,120 | 653,400 | 3,120 |
| 2022-08-22 | 2,986 | 3,145 | 2,977 | 3,130 | 577,800 | 3,130 |
| 2022-08-19 | 3,060 | 3,075 | 3,005 | 3,025 | 896,000 | 3,025 |
| 2022-08-18 | 2,970 | 3,070 | 2,964 | 3,060 | 2,347,500 | 3,060 |
| 2022-08-17 | 2,904 | 2,913 | 2,880 | 2,895 | 538,100 | 2,895 |
| 2022-08-16 | 2,878 | 2,910 | 2,845 | 2,877 | 683,100 | 2,877 |
| 2022-08-15 | 2,930 | 2,939 | 2,877 | 2,890 | 405,300 | 2,890 |
| 2022-08-12 | 2,902 | 2,946 | 2,887 | 2,923 | 563,500 | 2,923 |
| 2022-08-10 | 2,855 | 2,890 | 2,842 | 2,883 | 498,600 | 2,883 |
| 2022-08-09 | 2,866 | 2,918 | 2,860 | 2,874 | 802,200 | 2,874 |
| 2022-08-08 | 2,930 | 2,933 | 2,844 | 2,907 | 906,100 | 2,907 |
| 2022-08-05 | 2,839 | 2,975 | 2,821 | 2,941 | 1,161,200 | 2,941 |
| 2022-08-04 | 2,890 | 2,981 | 2,839 | 2,859 | 1,510,300 | 2,859 |
| 2022-08-03 | 3,035 | 3,035 | 2,960 | 2,983 | 834,500 | 2,983 |
| 2022-08-02 | 2,972 | 3,010 | 2,955 | 3,000 | 901,800 | 3,000 |
| 2022-08-01 | 3,030 | 3,050 | 2,971 | 2,979 | 1,048,400 | 2,979 |
| 2022-07-29 | 3,115 | 3,145 | 3,065 | 3,080 | 618,300 | 3,080 |
| 2022-07-28 | 3,110 | 3,150 | 3,110 | 3,135 | 391,400 | 3,135 |
| 2022-07-27 | 3,120 | 3,130 | 3,065 | 3,100 | 304,700 | 3,100 |
| 2022-07-26 | 3,075 | 3,135 | 3,060 | 3,115 | 367,400 | 3,115 |
| 2022-07-25 | 3,150 | 3,155 | 3,110 | 3,115 | 305,300 | 3,115 |
| 2022-07-22 | 3,185 | 3,205 | 3,170 | 3,185 | 298,000 | 3,185 |
| 2022-07-21 | 3,140 | 3,195 | 3,125 | 3,185 | 373,400 | 3,185 |
| 2022-07-20 | 3,160 | 3,200 | 3,140 | 3,155 | 271,500 | 3,155 |
| 2022-07-19 | 3,125 | 3,170 | 3,090 | 3,140 | 362,000 | 3,140 |
| 2022-07-15 | 3,165 | 3,175 | 3,115 | 3,125 | 187,600 | 3,125 |
| 2022-07-14 | 3,115 | 3,155 | 3,090 | 3,140 | 316,000 | 3,140 |
| 2022-07-13 | 3,170 | 3,180 | 3,125 | 3,130 | 329,100 | 3,130 |
| 2022-07-12 | 3,205 | 3,205 | 3,160 | 3,180 | 387,500 | 3,180 |
| 2022-07-11 | 3,275 | 3,280 | 3,200 | 3,210 | 414,300 | 3,210 |
| 2022-07-08 | 3,240 | 3,260 | 3,175 | 3,225 | 509,400 | 3,225 |
| 2022-07-07 | 3,160 | 3,210 | 3,135 | 3,195 | 596,500 | 3,195 |
| 2022-07-06 | 3,110 | 3,150 | 3,080 | 3,125 | 364,300 | 3,125 |
| 2022-07-05 | 3,100 | 3,120 | 3,030 | 3,105 | 490,000 | 3,105 |
| 2022-07-04 | 3,075 | 3,140 | 3,055 | 3,070 | 596,000 | 3,070 |
| 2022-07-01 | 3,015 | 3,085 | 2,988 | 3,005 | 390,100 | 3,005 |
| 2022-06-30 | 3,090 | 3,135 | 2,994 | 3,000 | 746,500 | 3,000 |
| 2022-06-29 | 2,935 | 3,065 | 2,916 | 3,045 | 659,300 | 3,045 |
| 2022-06-28 | 2,926 | 2,986 | 2,917 | 2,972 | 421,000 | 2,972 |
| 2022-06-27 | 2,983 | 3,005 | 2,938 | 2,942 | 620,600 | 2,942 |
| 2022-06-24 | 2,929 | 2,999 | 2,897 | 2,983 | 567,900 | 2,983 |
| 2022-06-23 | 2,900 | 2,958 | 2,857 | 2,858 | 533,100 | 2,858 |
| 2022-06-22 | 2,847 | 2,929 | 2,829 | 2,888 | 1,032,500 | 2,888 |
| 2022-06-21 | 2,710 | 2,808 | 2,701 | 2,797 | 474,300 | 2,797 |
| 2022-06-20 | 2,718 | 2,738 | 2,633 | 2,643 | 405,400 | 2,643 |
| 2022-06-17 | 2,689 | 2,709 | 2,649 | 2,668 | 1,085,700 | 2,668 |
| 2022-06-16 | 2,812 | 2,815 | 2,751 | 2,756 | 617,300 | 2,756 |
| 2022-06-15 | 2,784 | 2,834 | 2,757 | 2,762 | 804,900 | 2,762 |
| 2022-06-14 | 2,718 | 2,838 | 2,706 | 2,818 | 815,900 | 2,818 |
| 2022-06-13 | 2,803 | 2,826 | 2,762 | 2,778 | 652,500 | 2,778 |
| 2022-06-10 | 2,870 | 2,895 | 2,842 | 2,873 | 427,900 | 2,873 |
| 2022-06-09 | 2,874 | 2,971 | 2,860 | 2,940 | 748,500 | 2,940 |
| 2022-06-08 | 2,842 | 2,891 | 2,828 | 2,843 | 809,900 | 2,843 |
| 2022-06-07 | 2,764 | 2,768 | 2,730 | 2,730 | 448,000 | 2,730 |
| 2022-06-06 | 2,776 | 2,804 | 2,771 | 2,792 | 246,300 | 2,792 |
| 2022-06-03 | 2,819 | 2,859 | 2,798 | 2,806 | 436,700 | 2,806 |
| 2022-06-02 | 2,807 | 2,816 | 2,763 | 2,783 | 272,600 | 2,783 |
| 2022-06-01 | 2,774 | 2,869 | 2,769 | 2,836 | 454,100 | 2,836 |
| 2022-05-31 | 2,795 | 2,807 | 2,725 | 2,778 | 969,200 | 2,778 |
| 2022-05-30 | 2,706 | 2,796 | 2,699 | 2,795 | 691,100 | 2,795 |
| 2022-05-27 | 2,706 | 2,722 | 2,640 | 2,672 | 449,000 | 2,672 |
| 2022-05-26 | 2,672 | 2,708 | 2,666 | 2,670 | 385,700 | 2,670 |
| 2022-05-25 | 2,697 | 2,699 | 2,637 | 2,653 | 576,900 | 2,653 |
| 2022-05-24 | 2,756 | 2,773 | 2,706 | 2,713 | 725,600 | 2,713 |
| 2022-05-23 | 2,681 | 2,814 | 2,681 | 2,804 | 661,000 | 2,804 |
| 2022-05-20 | 2,602 | 2,655 | 2,511 | 2,642 | 1,423,100 | 2,642 |
| 2022-05-19 | 2,680 | 2,724 | 2,589 | 2,618 | 1,299,200 | 2,618 |
| 2022-05-18 | 2,774 | 2,839 | 2,756 | 2,776 | 1,011,800 | 2,776 |
| 2022-05-17 | 2,881 | 2,890 | 2,798 | 2,804 | 567,900 | 2,804 |
| 2022-05-16 | 2,953 | 2,956 | 2,883 | 2,902 | 527,600 | 2,902 |
| 2022-05-13 | 2,952 | 3,010 | 2,936 | 2,943 | 578,400 | 2,943 |
| 2022-05-12 | 3,000 | 3,010 | 2,931 | 2,936 | 591,000 | 2,936 |
| 2022-05-11 | 2,931 | 3,105 | 2,926 | 3,045 | 662,300 | 3,045 |
| 2022-05-10 | 2,952 | 2,980 | 2,903 | 2,958 | 634,900 | 2,958 |
| 2022-05-09 | 2,940 | 3,075 | 2,937 | 3,000 | 839,000 | 3,000 |
| 2022-05-06 | 2,914 | 2,958 | 2,896 | 2,935 | 536,100 | 2,935 |
| 2022-05-02 | 3,010 | 3,115 | 2,931 | 2,964 | 1,144,700 | 2,964 |
| 2022-04-28 | 3,110 | 3,135 | 3,070 | 3,110 | 473,600 | 3,110 |
| 2022-04-27 | 3,040 | 3,135 | 3,000 | 3,135 | 543,200 | 3,135 |
| 2022-04-26 | 3,060 | 3,130 | 3,040 | 3,110 | 391,500 | 3,110 |
| 2022-04-25 | 2,990 | 3,010 | 2,966 | 3,010 | 639,400 | 3,010 |
| 2022-04-22 | 3,000 | 3,060 | 2,992 | 3,040 | 368,500 | 3,040 |
| 2022-04-21 | 3,055 | 3,095 | 3,045 | 3,070 | 304,700 | 3,070 |
| 2022-04-20 | 3,110 | 3,135 | 3,035 | 3,065 | 465,000 | 3,065 |
| 2022-04-19 | 3,105 | 3,120 | 3,025 | 3,085 | 593,100 | 3,085 |
| 2022-04-18 | 3,115 | 3,145 | 3,075 | 3,125 | 733,700 | 3,125 |
| 2022-04-15 | 3,020 | 3,115 | 3,015 | 3,100 | 482,100 | 3,100 |
| 2022-04-14 | 3,140 | 3,145 | 3,035 | 3,050 | 737,500 | 3,050 |
| 2022-04-13 | 2,983 | 3,140 | 2,972 | 3,130 | 1,043,500 | 3,130 |
| 2022-04-12 | 2,995 | 3,045 | 2,956 | 2,964 | 527,500 | 2,964 |
| 2022-04-11 | 3,020 | 3,100 | 2,979 | 2,992 | 526,200 | 2,992 |
| 2022-04-08 | 3,020 | 3,090 | 3,000 | 3,060 | 581,000 | 3,060 |
| 2022-04-07 | 2,955 | 3,010 | 2,955 | 2,980 | 585,700 | 2,980 |
| 2022-04-06 | 3,000 | 3,015 | 2,966 | 2,987 | 592,100 | 2,987 |
| 2022-04-05 | 3,055 | 3,055 | 3,000 | 3,020 | 609,600 | 3,020 |
| 2022-04-04 | 2,915 | 3,025 | 2,901 | 3,015 | 605,800 | 3,015 |
| 2022-04-01 | 2,833 | 2,890 | 2,800 | 2,878 | 270,500 | 2,878 |
| 2022-03-31 | 2,900 | 2,921 | 2,858 | 2,861 | 515,300 | 2,861 |
| 2022-03-30 | 2,872 | 2,885 | 2,826 | 2,877 | 598,600 | 2,877 |
| 2022-03-29 | 2,915 | 2,915 | 2,831 | 2,858 | 663,400 | 2,858 |
| 2022-03-28 | 2,847 | 2,919 | 2,809 | 2,885 | 359,400 | 2,885 |
| 2022-03-25 | 2,900 | 2,900 | 2,848 | 2,877 | 273,300 | 2,877 |
| 2022-03-24 | 2,857 | 2,895 | 2,813 | 2,866 | 296,900 | 2,866 |
| 2022-03-23 | 2,814 | 2,917 | 2,785 | 2,879 | 618,300 | 2,879 |
| 2022-03-22 | 2,821 | 2,849 | 2,754 | 2,764 | 647,700 | 2,764 |
| 2022-03-18 | 2,678 | 2,820 | 2,667 | 2,816 | 1,211,700 | 2,816 |
| 2022-03-17 | 2,695 | 2,705 | 2,612 | 2,655 | 787,200 | 2,655 |
| 2022-03-16 | 2,674 | 2,685 | 2,613 | 2,630 | 744,200 | 2,630 |
| 2022-03-15 | 2,548 | 2,631 | 2,518 | 2,624 | 419,000 | 2,624 |
| 2022-03-14 | 2,488 | 2,562 | 2,487 | 2,545 | 403,400 | 2,545 |
| 2022-03-11 | 2,585 | 2,609 | 2,499 | 2,517 | 651,500 | 2,517 |
| 2022-03-10 | 2,641 | 2,664 | 2,594 | 2,652 | 879,300 | 2,652 |
| 2022-03-09 | 2,528 | 2,575 | 2,507 | 2,523 | 574,400 | 2,523 |
| 2022-03-08 | 2,605 | 2,636 | 2,496 | 2,504 | 783,500 | 2,504 |
| 2022-03-07 | 2,734 | 2,735 | 2,646 | 2,670 | 471,800 | 2,670 |
| 2022-03-04 | 2,854 | 2,907 | 2,801 | 2,816 | 749,000 | 2,816 |
| 2022-03-03 | 2,972 | 2,972 | 2,835 | 2,869 | 549,100 | 2,869 |
| 2022-03-02 | 2,917 | 2,997 | 2,914 | 2,975 | 791,300 | 2,975 |
| 2022-03-01 | 2,853 | 3,015 | 2,853 | 2,967 | 1,078,400 | 2,967 |
| 2022-02-28 | 2,729 | 2,808 | 2,674 | 2,803 | 1,071,800 | 2,803 |
| 2022-02-25 | 2,710 | 2,754 | 2,699 | 2,740 | 655,800 | 2,740 |
| 2022-02-24 | 2,714 | 2,726 | 2,660 | 2,679 | 521,400 | 2,679 |
| 2022-02-22 | 2,718 | 2,766 | 2,698 | 2,747 | 515,200 | 2,747 |
| 2022-02-21 | 2,708 | 2,764 | 2,670 | 2,751 | 471,500 | 2,751 |
| 2022-02-18 | 2,755 | 2,788 | 2,726 | 2,778 | 382,200 | 2,778 |
| 2022-02-17 | 2,867 | 2,877 | 2,794 | 2,800 | 307,600 | 2,800 |
| 2022-02-16 | 2,908 | 2,910 | 2,860 | 2,872 | 297,900 | 2,872 |
| 2022-02-15 | 2,858 | 2,914 | 2,852 | 2,877 | 410,500 | 2,877 |
| 2022-02-14 | 2,848 | 2,858 | 2,785 | 2,824 | 448,000 | 2,824 |
| 2022-02-10 | 2,959 | 2,983 | 2,902 | 2,948 | 414,700 | 2,948 |
| 2022-02-09 | 2,830 | 2,927 | 2,824 | 2,909 | 855,800 | 2,909 |
| 2022-02-08 | 2,774 | 2,815 | 2,749 | 2,795 | 628,400 | 2,795 |
| 2022-02-07 | 2,742 | 2,749 | 2,694 | 2,733 | 441,200 | 2,733 |
| 2022-02-04 | 2,721 | 2,752 | 2,656 | 2,718 | 1,138,800 | 2,718 |
| 2022-02-03 | 2,774 | 2,841 | 2,673 | 2,821 | 2,100,600 | 2,821 |
| 2022-02-02 | 2,723 | 2,757 | 2,686 | 2,724 | 915,700 | 2,724 |
| 2022-02-01 | 2,779 | 2,779 | 2,707 | 2,715 | 395,200 | 2,715 |
| 2022-01-31 | 2,711 | 2,729 | 2,678 | 2,691 | 373,800 | 2,691 |
| 2022-01-28 | 2,711 | 2,731 | 2,636 | 2,671 | 889,800 | 2,671 |
| 2022-01-27 | 2,829 | 2,846 | 2,663 | 2,669 | 585,400 | 2,669 |
| 2022-01-26 | 2,776 | 2,882 | 2,768 | 2,869 | 559,000 | 2,869 |
| 2022-01-25 | 2,895 | 2,895 | 2,804 | 2,823 | 487,900 | 2,823 |
| 2022-01-24 | 2,785 | 2,859 | 2,776 | 2,859 | 414,300 | 2,859 |
| 2022-01-21 | 2,738 | 2,839 | 2,714 | 2,835 | 570,700 | 2,835 |
| 2022-01-20 | 2,701 | 2,795 | 2,697 | 2,788 | 927,600 | 2,788 |
| 2022-01-19 | 2,805 | 2,833 | 2,734 | 2,745 | 672,100 | 2,745 |
| 2022-01-18 | 2,879 | 2,891 | 2,825 | 2,857 | 440,000 | 2,857 |
| 2022-01-17 | 2,857 | 2,902 | 2,840 | 2,848 | 375,500 | 2,848 |
| 2022-01-14 | 2,871 | 2,878 | 2,835 | 2,872 | 425,200 | 2,872 |
| 2022-01-13 | 2,975 | 2,983 | 2,873 | 2,875 | 470,300 | 2,875 |
| 2022-01-12 | 2,930 | 2,999 | 2,913 | 2,982 | 714,700 | 2,982 |
| 2022-01-11 | 2,901 | 2,907 | 2,856 | 2,876 | 655,600 | 2,876 |
| 2022-01-07 | 3,010 | 3,025 | 2,893 | 2,907 | 899,300 | 2,907 |
| 2022-01-06 | 2,920 | 3,005 | 2,917 | 2,959 | 1,406,700 | 2,959 |
| 2022-01-05 | 3,100 | 3,120 | 3,060 | 3,070 | 383,400 | 3,070 |
| 2022-01-04 | 3,165 | 3,170 | 3,105 | 3,125 | 318,800 | 3,125 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株
