7725 (株)インターアクション 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 | 1,548 | 1,572 | 1,535 | 1,537 | 107,400 | 1,537 |
| 2022-12-29 | 1,493 | 1,548 | 1,493 | 1,546 | 117,100 | 1,546 |
| 2022-12-28 | 1,480 | 1,532 | 1,480 | 1,518 | 148,100 | 1,518 |
| 2022-12-27 | 1,479 | 1,516 | 1,470 | 1,511 | 131,600 | 1,511 |
| 2022-12-26 | 1,461 | 1,483 | 1,458 | 1,470 | 76,700 | 1,470 |
| 2022-12-23 | 1,461 | 1,486 | 1,445 | 1,465 | 120,500 | 1,465 |
| 2022-12-22 | 1,515 | 1,524 | 1,485 | 1,491 | 88,700 | 1,491 |
| 2022-12-21 | 1,486 | 1,540 | 1,471 | 1,510 | 134,100 | 1,510 |
| 2022-12-20 | 1,558 | 1,574 | 1,484 | 1,504 | 254,700 | 1,504 |
| 2022-12-19 | 1,582 | 1,639 | 1,560 | 1,571 | 243,700 | 1,571 |
| 2022-12-16 | 1,575 | 1,635 | 1,564 | 1,591 | 384,500 | 1,591 |
| 2022-12-15 | 1,550 | 1,567 | 1,538 | 1,551 | 81,000 | 1,551 |
| 2022-12-14 | 1,550 | 1,565 | 1,538 | 1,556 | 57,900 | 1,556 |
| 2022-12-13 | 1,544 | 1,550 | 1,530 | 1,543 | 58,000 | 1,543 |
| 2022-12-12 | 1,533 | 1,537 | 1,520 | 1,527 | 63,500 | 1,527 |
| 2022-12-09 | 1,535 | 1,562 | 1,518 | 1,553 | 96,800 | 1,553 |
| 2022-12-08 | 1,515 | 1,515 | 1,484 | 1,509 | 123,600 | 1,509 |
| 2022-12-07 | 1,530 | 1,537 | 1,512 | 1,514 | 112,800 | 1,514 |
| 2022-12-06 | 1,545 | 1,557 | 1,531 | 1,550 | 87,700 | 1,550 |
| 2022-12-05 | 1,575 | 1,584 | 1,547 | 1,556 | 97,900 | 1,556 |
| 2022-12-02 | 1,584 | 1,599 | 1,563 | 1,577 | 96,200 | 1,577 |
| 2022-12-01 | 1,610 | 1,623 | 1,599 | 1,599 | 174,900 | 1,599 |
| 2022-11-30 | 1,567 | 1,587 | 1,549 | 1,583 | 184,000 | 1,583 |
| 2022-11-29 | 1,599 | 1,599 | 1,560 | 1,584 | 178,000 | 1,584 |
| 2022-11-28 | 1,607 | 1,607 | 1,556 | 1,575 | 383,600 | 1,575 |
| 2022-11-25 | 1,669 | 1,673 | 1,625 | 1,636 | 446,300 | 1,636 |
| 2022-11-24 | 1,582 | 1,614 | 1,579 | 1,613 | 196,900 | 1,613 |
| 2022-11-22 | 1,537 | 1,573 | 1,522 | 1,564 | 207,300 | 1,564 |
| 2022-11-21 | 1,557 | 1,557 | 1,525 | 1,538 | 107,900 | 1,538 |
| 2022-11-18 | 1,555 | 1,563 | 1,533 | 1,534 | 131,300 | 1,534 |
| 2022-11-17 | 1,530 | 1,549 | 1,511 | 1,542 | 220,900 | 1,542 |
| 2022-11-16 | 1,560 | 1,575 | 1,519 | 1,554 | 414,800 | 1,554 |
| 2022-11-15 | 1,446 | 1,524 | 1,444 | 1,520 | 207,100 | 1,520 |
| 2022-11-14 | 1,462 | 1,489 | 1,438 | 1,461 | 197,500 | 1,461 |
| 2022-11-11 | 1,430 | 1,464 | 1,416 | 1,462 | 236,700 | 1,462 |
| 2022-11-10 | 1,405 | 1,405 | 1,376 | 1,376 | 125,100 | 1,376 |
| 2022-11-09 | 1,405 | 1,429 | 1,403 | 1,417 | 174,000 | 1,417 |
| 2022-11-08 | 1,368 | 1,396 | 1,366 | 1,378 | 131,700 | 1,378 |
| 2022-11-07 | 1,369 | 1,372 | 1,343 | 1,353 | 141,200 | 1,353 |
| 2022-11-04 | 1,380 | 1,380 | 1,338 | 1,347 | 204,800 | 1,347 |
| 2022-11-02 | 1,416 | 1,430 | 1,390 | 1,397 | 183,700 | 1,397 |
| 2022-11-01 | 1,420 | 1,423 | 1,408 | 1,408 | 61,100 | 1,408 |
| 2022-10-31 | 1,419 | 1,433 | 1,397 | 1,426 | 177,600 | 1,426 |
| 2022-10-28 | 1,418 | 1,421 | 1,391 | 1,395 | 264,400 | 1,395 |
| 2022-10-27 | 1,445 | 1,454 | 1,434 | 1,444 | 54,400 | 1,444 |
| 2022-10-26 | 1,470 | 1,478 | 1,439 | 1,439 | 101,800 | 1,439 |
| 2022-10-25 | 1,430 | 1,461 | 1,430 | 1,455 | 85,100 | 1,455 |
| 2022-10-24 | 1,425 | 1,449 | 1,414 | 1,415 | 121,200 | 1,415 |
| 2022-10-21 | 1,418 | 1,430 | 1,409 | 1,411 | 84,800 | 1,411 |
| 2022-10-20 | 1,408 | 1,427 | 1,404 | 1,421 | 126,000 | 1,421 |
| 2022-10-19 | 1,454 | 1,455 | 1,417 | 1,420 | 253,200 | 1,420 |
| 2022-10-18 | 1,453 | 1,471 | 1,452 | 1,462 | 178,300 | 1,462 |
| 2022-10-17 | 1,456 | 1,468 | 1,442 | 1,446 | 135,900 | 1,446 |
| 2022-10-14 | 1,470 | 1,504 | 1,455 | 1,486 | 229,400 | 1,486 |
| 2022-10-13 | 1,495 | 1,512 | 1,442 | 1,443 | 354,100 | 1,443 |
| 2022-10-12 | 1,535 | 1,535 | 1,466 | 1,480 | 322,900 | 1,480 |
| 2022-10-11 | 1,556 | 1,561 | 1,538 | 1,544 | 179,600 | 1,544 |
| 2022-10-07 | 1,590 | 1,607 | 1,588 | 1,596 | 133,000 | 1,596 |
| 2022-10-06 | 1,602 | 1,634 | 1,600 | 1,618 | 115,700 | 1,618 |
| 2022-10-05 | 1,619 | 1,619 | 1,591 | 1,599 | 87,900 | 1,599 |
| 2022-10-04 | 1,604 | 1,621 | 1,595 | 1,600 | 69,100 | 1,600 |
| 2022-10-03 | 1,513 | 1,567 | 1,508 | 1,564 | 91,500 | 1,564 |
| 2022-09-30 | 1,579 | 1,579 | 1,516 | 1,521 | 136,700 | 1,521 |
| 2022-09-29 | 1,636 | 1,636 | 1,580 | 1,586 | 83,700 | 1,586 |
| 2022-09-28 | 1,612 | 1,631 | 1,570 | 1,596 | 122,800 | 1,596 |
| 2022-09-27 | 1,614 | 1,628 | 1,596 | 1,616 | 150,000 | 1,616 |
| 2022-09-26 | 1,605 | 1,613 | 1,578 | 1,590 | 163,100 | 1,590 |
| 2022-09-22 | 1,625 | 1,642 | 1,605 | 1,640 | 97,600 | 1,640 |
| 2022-09-21 | 1,657 | 1,662 | 1,632 | 1,646 | 106,000 | 1,646 |
| 2022-09-20 | 1,667 | 1,697 | 1,667 | 1,687 | 98,400 | 1,687 |
| 2022-09-16 | 1,670 | 1,679 | 1,646 | 1,646 | 123,700 | 1,646 |
| 2022-09-15 | 1,675 | 1,682 | 1,659 | 1,680 | 91,600 | 1,680 |
| 2022-09-14 | 1,680 | 1,683 | 1,656 | 1,669 | 135,000 | 1,669 |
| 2022-09-13 | 1,703 | 1,710 | 1,696 | 1,709 | 158,400 | 1,709 |
| 2022-09-12 | 1,723 | 1,727 | 1,700 | 1,706 | 112,500 | 1,706 |
| 2022-09-09 | 1,707 | 1,710 | 1,692 | 1,700 | 197,400 | 1,700 |
| 2022-09-08 | 1,727 | 1,727 | 1,697 | 1,700 | 147,700 | 1,700 |
| 2022-09-07 | 1,732 | 1,732 | 1,693 | 1,700 | 198,900 | 1,700 |
| 2022-09-06 | 1,777 | 1,782 | 1,734 | 1,742 | 119,700 | 1,742 |
| 2022-09-05 | 1,771 | 1,775 | 1,744 | 1,758 | 104,600 | 1,758 |
| 2022-09-02 | 1,809 | 1,813 | 1,767 | 1,775 | 107,100 | 1,775 |
| 2022-09-01 | 1,840 | 1,840 | 1,802 | 1,804 | 111,900 | 1,804 |
| 2022-08-31 | 1,857 | 1,872 | 1,835 | 1,860 | 77,400 | 1,860 |
| 2022-08-30 | 1,844 | 1,899 | 1,840 | 1,881 | 130,700 | 1,881 |
| 2022-08-29 | 1,812 | 1,835 | 1,803 | 1,825 | 112,600 | 1,825 |
| 2022-08-26 | 1,889 | 1,910 | 1,878 | 1,897 | 102,800 | 1,897 |
| 2022-08-25 | 1,860 | 1,885 | 1,850 | 1,867 | 99,100 | 1,867 |
| 2022-08-24 | 1,880 | 1,880 | 1,848 | 1,866 | 140,800 | 1,866 |
| 2022-08-23 | 1,816 | 1,889 | 1,816 | 1,842 | 295,600 | 1,842 |
| 2022-08-22 | 1,777 | 1,792 | 1,762 | 1,786 | 98,000 | 1,786 |
| 2022-08-19 | 1,814 | 1,828 | 1,787 | 1,794 | 110,300 | 1,794 |
| 2022-08-18 | 1,793 | 1,822 | 1,772 | 1,811 | 116,400 | 1,811 |
| 2022-08-17 | 1,815 | 1,817 | 1,788 | 1,793 | 188,500 | 1,793 |
| 2022-08-16 | 1,830 | 1,849 | 1,815 | 1,823 | 102,800 | 1,823 |
| 2022-08-15 | 1,835 | 1,849 | 1,820 | 1,830 | 107,500 | 1,830 |
| 2022-08-12 | 1,818 | 1,834 | 1,798 | 1,805 | 122,600 | 1,805 |
| 2022-08-10 | 1,786 | 1,796 | 1,773 | 1,782 | 117,100 | 1,782 |
| 2022-08-09 | 1,851 | 1,856 | 1,804 | 1,821 | 136,500 | 1,821 |
| 2022-08-08 | 1,919 | 1,921 | 1,851 | 1,851 | 107,400 | 1,851 |
| 2022-08-05 | 1,888 | 1,917 | 1,883 | 1,910 | 73,000 | 1,910 |
| 2022-08-04 | 1,890 | 1,901 | 1,876 | 1,886 | 68,000 | 1,886 |
| 2022-08-03 | 1,890 | 1,890 | 1,850 | 1,856 | 140,200 | 1,856 |
| 2022-08-02 | 1,947 | 1,947 | 1,882 | 1,890 | 96,500 | 1,890 |
| 2022-08-01 | 1,982 | 1,982 | 1,937 | 1,941 | 113,700 | 1,941 |
| 2022-07-29 | 2,017 | 2,017 | 1,963 | 1,982 | 121,600 | 1,982 |
| 2022-07-28 | 2,041 | 2,048 | 2,005 | 2,017 | 102,400 | 2,017 |
| 2022-07-27 | 1,946 | 2,030 | 1,946 | 2,025 | 106,500 | 2,025 |
| 2022-07-26 | 1,991 | 1,991 | 1,964 | 1,964 | 135,600 | 1,964 |
| 2022-07-25 | 1,981 | 2,043 | 1,980 | 2,035 | 125,000 | 2,035 |
| 2022-07-22 | 1,994 | 2,011 | 1,971 | 1,995 | 82,800 | 1,995 |
| 2022-07-21 | 1,954 | 2,019 | 1,942 | 2,004 | 148,900 | 2,004 |
| 2022-07-20 | 1,896 | 1,978 | 1,896 | 1,956 | 286,900 | 1,956 |
| 2022-07-19 | 1,888 | 1,890 | 1,815 | 1,856 | 79,000 | 1,856 |
| 2022-07-15 | 1,850 | 1,884 | 1,824 | 1,853 | 258,600 | 1,853 |
| 2022-07-14 | 1,755 | 1,854 | 1,732 | 1,825 | 199,200 | 1,825 |
| 2022-07-13 | 1,848 | 1,888 | 1,731 | 1,772 | 570,900 | 1,772 |
| 2022-07-12 | 1,784 | 1,794 | 1,710 | 1,728 | 232,300 | 1,728 |
| 2022-07-11 | 1,871 | 1,875 | 1,795 | 1,822 | 134,700 | 1,822 |
| 2022-07-08 | 1,835 | 1,907 | 1,832 | 1,841 | 174,500 | 1,841 |
| 2022-07-07 | 1,800 | 1,823 | 1,775 | 1,817 | 104,900 | 1,817 |
| 2022-07-06 | 1,777 | 1,784 | 1,751 | 1,783 | 98,900 | 1,783 |
| 2022-07-05 | 1,788 | 1,813 | 1,766 | 1,793 | 84,700 | 1,793 |
| 2022-07-04 | 1,805 | 1,825 | 1,764 | 1,788 | 84,000 | 1,788 |
| 2022-07-01 | 1,870 | 1,870 | 1,767 | 1,799 | 132,600 | 1,799 |
| 2022-06-30 | 1,944 | 1,969 | 1,862 | 1,875 | 87,100 | 1,875 |
| 2022-06-29 | 1,888 | 1,986 | 1,862 | 1,973 | 124,200 | 1,973 |
| 2022-06-28 | 1,891 | 1,939 | 1,881 | 1,918 | 81,100 | 1,918 |
| 2022-06-27 | 1,875 | 1,897 | 1,845 | 1,880 | 51,700 | 1,880 |
| 2022-06-24 | 1,826 | 1,868 | 1,807 | 1,863 | 33,900 | 1,863 |
| 2022-06-23 | 1,814 | 1,850 | 1,794 | 1,821 | 36,200 | 1,821 |
| 2022-06-22 | 1,893 | 1,898 | 1,809 | 1,822 | 73,100 | 1,822 |
| 2022-06-21 | 1,840 | 1,883 | 1,830 | 1,866 | 56,500 | 1,866 |
| 2022-06-20 | 1,899 | 1,899 | 1,810 | 1,830 | 49,600 | 1,830 |
| 2022-06-17 | 1,882 | 1,902 | 1,860 | 1,875 | 84,300 | 1,875 |
| 2022-06-16 | 1,948 | 1,965 | 1,930 | 1,933 | 34,800 | 1,933 |
| 2022-06-15 | 1,940 | 1,964 | 1,891 | 1,898 | 63,200 | 1,898 |
| 2022-06-14 | 1,923 | 1,953 | 1,904 | 1,951 | 59,200 | 1,951 |
| 2022-06-13 | 1,991 | 2,000 | 1,951 | 1,963 | 57,900 | 1,963 |
| 2022-06-10 | 2,089 | 2,089 | 2,017 | 2,040 | 76,700 | 2,040 |
| 2022-06-09 | 2,137 | 2,139 | 2,112 | 2,116 | 32,400 | 2,116 |
| 2022-06-08 | 2,094 | 2,152 | 2,094 | 2,122 | 35,100 | 2,122 |
| 2022-06-07 | 2,100 | 2,119 | 2,078 | 2,094 | 28,500 | 2,094 |
| 2022-06-06 | 2,070 | 2,124 | 2,060 | 2,115 | 33,000 | 2,115 |
| 2022-06-03 | 2,132 | 2,165 | 2,107 | 2,116 | 54,800 | 2,116 |
| 2022-06-02 | 2,135 | 2,151 | 2,112 | 2,132 | 40,600 | 2,132 |
| 2022-06-01 | 2,164 | 2,164 | 2,122 | 2,143 | 43,800 | 2,143 |
| 2022-05-31 | 2,132 | 2,190 | 2,101 | 2,164 | 113,000 | 2,164 |
| 2022-05-30 | 2,035 | 2,162 | 2,035 | 2,132 | 232,400 | 2,132 |
| 2022-05-27 | 2,038 | 2,046 | 1,981 | 1,984 | 110,800 | 1,984 |
| 2022-05-26 | 1,998 | 2,027 | 1,984 | 1,988 | 50,400 | 1,988 |
| 2022-05-25 | 1,972 | 1,994 | 1,945 | 1,984 | 47,100 | 1,984 |
| 2022-05-24 | 2,045 | 2,045 | 1,972 | 1,972 | 58,900 | 1,972 |
| 2022-05-23 | 2,099 | 2,105 | 2,008 | 2,045 | 65,100 | 2,045 |
| 2022-05-20 | 2,020 | 2,065 | 1,991 | 2,057 | 89,100 | 2,057 |
| 2022-05-19 | 1,989 | 2,024 | 1,973 | 1,986 | 71,400 | 1,986 |
| 2022-05-18 | 2,030 | 2,065 | 2,022 | 2,048 | 75,800 | 2,048 |
| 2022-05-17 | 2,020 | 2,020 | 1,989 | 2,015 | 56,900 | 2,015 |
| 2022-05-16 | 2,020 | 2,039 | 1,975 | 2,003 | 65,100 | 2,003 |
| 2022-05-13 | 1,866 | 1,988 | 1,866 | 1,988 | 92,400 | 1,988 |
| 2022-05-12 | 1,919 | 1,922 | 1,858 | 1,860 | 114,100 | 1,860 |
| 2022-05-11 | 1,895 | 1,950 | 1,874 | 1,950 | 67,600 | 1,950 |
| 2022-05-10 | 1,885 | 1,901 | 1,851 | 1,885 | 66,400 | 1,885 |
| 2022-05-09 | 1,931 | 1,935 | 1,889 | 1,899 | 46,300 | 1,899 |
| 2022-05-06 | 1,920 | 1,947 | 1,886 | 1,931 | 38,200 | 1,931 |
| 2022-05-02 | 1,950 | 1,950 | 1,898 | 1,902 | 52,300 | 1,902 |
| 2022-04-28 | 1,920 | 1,961 | 1,917 | 1,953 | 50,400 | 1,953 |
| 2022-04-27 | 1,857 | 1,926 | 1,845 | 1,923 | 81,700 | 1,923 |
| 2022-04-26 | 1,877 | 1,922 | 1,840 | 1,873 | 68,700 | 1,873 |
| 2022-04-25 | 1,830 | 1,857 | 1,814 | 1,837 | 40,100 | 1,837 |
| 2022-04-22 | 1,928 | 1,928 | 1,859 | 1,864 | 39,300 | 1,864 |
| 2022-04-21 | 1,902 | 1,936 | 1,895 | 1,923 | 62,100 | 1,923 |
| 2022-04-20 | 1,933 | 1,956 | 1,898 | 1,914 | 51,700 | 1,914 |
| 2022-04-19 | 1,909 | 1,945 | 1,883 | 1,929 | 108,300 | 1,929 |
| 2022-04-18 | 1,865 | 1,887 | 1,835 | 1,885 | 101,600 | 1,885 |
| 2022-04-15 | 1,784 | 1,837 | 1,767 | 1,836 | 128,500 | 1,836 |
| 2022-04-14 | 1,815 | 1,820 | 1,760 | 1,788 | 189,500 | 1,788 |
| 2022-04-13 | 1,824 | 1,852 | 1,816 | 1,832 | 68,200 | 1,832 |
| 2022-04-12 | 1,811 | 1,859 | 1,811 | 1,824 | 229,100 | 1,824 |
| 2022-04-11 | 1,900 | 1,933 | 1,875 | 1,891 | 97,600 | 1,891 |
| 2022-04-08 | 1,929 | 1,948 | 1,911 | 1,935 | 94,100 | 1,935 |
| 2022-04-07 | 1,971 | 1,971 | 1,931 | 1,943 | 64,700 | 1,943 |
| 2022-04-06 | 2,036 | 2,048 | 2,006 | 2,016 | 49,200 | 2,016 |
| 2022-04-05 | 2,100 | 2,129 | 2,068 | 2,072 | 56,200 | 2,072 |
| 2022-04-04 | 2,056 | 2,094 | 2,045 | 2,072 | 50,900 | 2,072 |
| 2022-04-01 | 2,140 | 2,145 | 2,085 | 2,090 | 70,600 | 2,090 |
| 2022-03-31 | 2,130 | 2,181 | 2,122 | 2,165 | 77,600 | 2,165 |
| 2022-03-30 | 2,150 | 2,168 | 2,134 | 2,167 | 56,700 | 2,167 |
| 2022-03-29 | 2,097 | 2,128 | 2,087 | 2,121 | 141,900 | 2,121 |
| 2022-03-28 | 2,108 | 2,116 | 2,073 | 2,083 | 47,300 | 2,083 |
| 2022-03-25 | 2,115 | 2,136 | 2,088 | 2,108 | 56,000 | 2,108 |
| 2022-03-24 | 2,068 | 2,116 | 2,061 | 2,107 | 72,100 | 2,107 |
| 2022-03-23 | 2,055 | 2,124 | 2,055 | 2,088 | 103,600 | 2,088 |
| 2022-03-22 | 2,035 | 2,044 | 2,001 | 2,028 | 44,900 | 2,028 |
| 2022-03-18 | 1,974 | 2,025 | 1,961 | 2,021 | 111,700 | 2,021 |
| 2022-03-17 | 1,933 | 2,007 | 1,916 | 1,974 | 127,700 | 1,974 |
| 2022-03-16 | 1,848 | 1,869 | 1,822 | 1,868 | 54,400 | 1,868 |
| 2022-03-15 | 1,803 | 1,823 | 1,776 | 1,818 | 112,100 | 1,818 |
| 2022-03-14 | 1,840 | 1,869 | 1,801 | 1,831 | 89,900 | 1,831 |
| 2022-03-11 | 1,843 | 1,876 | 1,819 | 1,848 | 103,200 | 1,848 |
| 2022-03-10 | 1,866 | 1,901 | 1,855 | 1,899 | 109,500 | 1,899 |
| 2022-03-09 | 1,845 | 1,868 | 1,798 | 1,826 | 133,900 | 1,826 |
| 2022-03-08 | 1,870 | 1,912 | 1,807 | 1,817 | 174,700 | 1,817 |
| 2022-03-07 | 1,972 | 1,999 | 1,884 | 1,923 | 127,600 | 1,923 |
| 2022-03-04 | 2,087 | 2,094 | 2,009 | 2,033 | 91,100 | 2,033 |
| 2022-03-03 | 2,130 | 2,135 | 2,087 | 2,109 | 53,000 | 2,109 |
| 2022-03-02 | 2,114 | 2,115 | 2,068 | 2,105 | 58,400 | 2,105 |
| 2022-03-01 | 2,180 | 2,193 | 2,136 | 2,149 | 167,000 | 2,149 |
| 2022-02-28 | 2,049 | 2,165 | 2,043 | 2,136 | 163,600 | 2,136 |
| 2022-02-25 | 2,001 | 2,103 | 1,982 | 2,099 | 147,900 | 2,099 |
| 2022-02-24 | 1,923 | 1,997 | 1,916 | 1,963 | 86,300 | 1,963 |
| 2022-02-22 | 1,960 | 1,983 | 1,920 | 1,954 | 77,100 | 1,954 |
| 2022-02-21 | 2,008 | 2,008 | 1,955 | 2,002 | 31,000 | 2,002 |
| 2022-02-18 | 2,004 | 2,026 | 1,967 | 2,013 | 59,700 | 2,013 |
| 2022-02-17 | 2,056 | 2,066 | 2,018 | 2,037 | 40,700 | 2,037 |
| 2022-02-16 | 2,032 | 2,059 | 2,007 | 2,059 | 72,100 | 2,059 |
| 2022-02-15 | 1,993 | 2,010 | 1,953 | 1,965 | 46,500 | 1,965 |
| 2022-02-14 | 1,950 | 1,993 | 1,931 | 1,972 | 82,800 | 1,972 |
| 2022-02-10 | 2,046 | 2,046 | 1,988 | 2,022 | 91,900 | 2,022 |
| 2022-02-09 | 1,981 | 2,005 | 1,976 | 1,989 | 47,200 | 1,989 |
| 2022-02-08 | 1,958 | 1,981 | 1,938 | 1,956 | 50,900 | 1,956 |
| 2022-02-07 | 1,959 | 1,984 | 1,925 | 1,958 | 87,600 | 1,958 |
| 2022-02-04 | 1,936 | 1,960 | 1,906 | 1,959 | 148,800 | 1,959 |
| 2022-02-03 | 1,981 | 1,993 | 1,935 | 1,937 | 124,400 | 1,937 |
| 2022-02-02 | 1,965 | 2,008 | 1,947 | 2,005 | 68,600 | 2,005 |
| 2022-02-01 | 1,991 | 2,005 | 1,923 | 1,945 | 97,900 | 1,945 |
| 2022-01-31 | 1,888 | 1,958 | 1,868 | 1,926 | 88,000 | 1,926 |
| 2022-01-28 | 1,835 | 1,864 | 1,800 | 1,852 | 129,200 | 1,852 |
| 2022-01-27 | 1,978 | 1,978 | 1,806 | 1,810 | 200,500 | 1,810 |
| 2022-01-26 | 1,917 | 1,962 | 1,910 | 1,947 | 108,900 | 1,947 |
| 2022-01-25 | 2,027 | 2,035 | 1,914 | 1,938 | 141,100 | 1,938 |
| 2022-01-24 | 1,952 | 2,048 | 1,926 | 2,033 | 195,700 | 2,033 |
| 2022-01-21 | 1,943 | 2,015 | 1,942 | 2,002 | 134,900 | 2,002 |
| 2022-01-20 | 1,945 | 2,025 | 1,921 | 1,999 | 255,200 | 1,999 |
| 2022-01-19 | 2,119 | 2,149 | 1,957 | 1,965 | 315,900 | 1,965 |
| 2022-01-18 | 2,125 | 2,196 | 2,125 | 2,169 | 187,900 | 2,169 |
| 2022-01-17 | 2,161 | 2,192 | 2,128 | 2,131 | 166,000 | 2,131 |
| 2022-01-14 | 2,214 | 2,242 | 2,123 | 2,159 | 346,200 | 2,159 |
| 2022-01-13 | 2,344 | 2,417 | 2,270 | 2,288 | 503,300 | 2,288 |
| 2022-01-12 | 2,431 | 2,457 | 2,372 | 2,394 | 204,400 | 2,394 |
| 2022-01-11 | 2,404 | 2,440 | 2,374 | 2,391 | 129,000 | 2,391 |
| 2022-01-07 | 2,482 | 2,498 | 2,344 | 2,424 | 256,200 | 2,424 |
| 2022-01-06 | 2,567 | 2,567 | 2,405 | 2,430 | 446,900 | 2,430 |
| 2022-01-05 | 2,481 | 2,650 | 2,448 | 2,637 | 670,900 | 2,637 |
| 2022-01-04 | 2,500 | 2,538 | 2,462 | 2,483 | 89,400 | 2,483 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2003-11-25]1株→2株 [2003-05-27]1株→2株
