9381 (株)エーアイテイー 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 | 1,397 | 1,410 | 1,396 | 1,400 | 40,000 | 1,400 |
| 2022-12-29 | 1,388 | 1,394 | 1,377 | 1,391 | 63,200 | 1,391 |
| 2022-12-28 | 1,393 | 1,397 | 1,384 | 1,394 | 58,900 | 1,394 |
| 2022-12-27 | 1,398 | 1,407 | 1,397 | 1,401 | 54,400 | 1,401 |
| 2022-12-26 | 1,390 | 1,400 | 1,387 | 1,397 | 51,000 | 1,397 |
| 2022-12-23 | 1,395 | 1,402 | 1,391 | 1,393 | 52,300 | 1,393 |
| 2022-12-22 | 1,399 | 1,406 | 1,394 | 1,398 | 43,500 | 1,398 |
| 2022-12-21 | 1,402 | 1,409 | 1,388 | 1,388 | 60,500 | 1,388 |
| 2022-12-20 | 1,447 | 1,448 | 1,398 | 1,408 | 101,200 | 1,408 |
| 2022-12-19 | 1,425 | 1,451 | 1,424 | 1,440 | 59,500 | 1,440 |
| 2022-12-16 | 1,425 | 1,430 | 1,421 | 1,421 | 46,300 | 1,421 |
| 2022-12-15 | 1,429 | 1,436 | 1,424 | 1,432 | 27,900 | 1,432 |
| 2022-12-14 | 1,423 | 1,429 | 1,416 | 1,427 | 34,100 | 1,427 |
| 2022-12-13 | 1,430 | 1,430 | 1,413 | 1,416 | 43,000 | 1,416 |
| 2022-12-12 | 1,400 | 1,428 | 1,400 | 1,420 | 71,600 | 1,420 |
| 2022-12-09 | 1,400 | 1,407 | 1,396 | 1,398 | 49,300 | 1,398 |
| 2022-12-08 | 1,393 | 1,405 | 1,385 | 1,400 | 74,200 | 1,400 |
| 2022-12-07 | 1,377 | 1,396 | 1,367 | 1,387 | 84,600 | 1,387 |
| 2022-12-06 | 1,384 | 1,391 | 1,375 | 1,382 | 72,000 | 1,382 |
| 2022-12-05 | 1,400 | 1,406 | 1,385 | 1,389 | 86,100 | 1,389 |
| 2022-12-02 | 1,411 | 1,412 | 1,388 | 1,398 | 143,600 | 1,398 |
| 2022-12-01 | 1,445 | 1,445 | 1,418 | 1,419 | 65,400 | 1,419 |
| 2022-11-30 | 1,445 | 1,453 | 1,436 | 1,437 | 70,800 | 1,437 |
| 2022-11-29 | 1,480 | 1,481 | 1,443 | 1,443 | 93,100 | 1,443 |
| 2022-11-28 | 1,510 | 1,515 | 1,488 | 1,495 | 95,700 | 1,495 |
| 2022-11-25 | 1,477 | 1,500 | 1,471 | 1,494 | 63,700 | 1,494 |
| 2022-11-24 | 1,441 | 1,464 | 1,441 | 1,463 | 87,400 | 1,463 |
| 2022-11-22 | 1,447 | 1,450 | 1,439 | 1,441 | 59,200 | 1,441 |
| 2022-11-21 | 1,421 | 1,444 | 1,420 | 1,434 | 53,100 | 1,434 |
| 2022-11-18 | 1,411 | 1,425 | 1,408 | 1,410 | 70,500 | 1,410 |
| 2022-11-17 | 1,392 | 1,402 | 1,383 | 1,401 | 79,200 | 1,401 |
| 2022-11-16 | 1,410 | 1,411 | 1,394 | 1,394 | 83,100 | 1,394 |
| 2022-11-15 | 1,419 | 1,419 | 1,403 | 1,410 | 53,800 | 1,410 |
| 2022-11-14 | 1,433 | 1,447 | 1,415 | 1,419 | 72,600 | 1,419 |
| 2022-11-11 | 1,450 | 1,455 | 1,433 | 1,433 | 39,500 | 1,433 |
| 2022-11-10 | 1,445 | 1,459 | 1,433 | 1,440 | 54,000 | 1,440 |
| 2022-11-09 | 1,445 | 1,460 | 1,441 | 1,443 | 57,700 | 1,443 |
| 2022-11-08 | 1,460 | 1,467 | 1,449 | 1,451 | 47,200 | 1,451 |
| 2022-11-07 | 1,459 | 1,489 | 1,459 | 1,461 | 38,500 | 1,461 |
| 2022-11-04 | 1,449 | 1,455 | 1,425 | 1,455 | 60,000 | 1,455 |
| 2022-11-02 | 1,474 | 1,483 | 1,452 | 1,455 | 134,400 | 1,455 |
| 2022-11-01 | 1,511 | 1,517 | 1,478 | 1,480 | 35,200 | 1,480 |
| 2022-10-31 | 1,518 | 1,526 | 1,504 | 1,507 | 30,600 | 1,507 |
| 2022-10-28 | 1,501 | 1,506 | 1,490 | 1,504 | 153,300 | 1,504 |
| 2022-10-27 | 1,521 | 1,525 | 1,506 | 1,506 | 43,400 | 1,506 |
| 2022-10-26 | 1,545 | 1,549 | 1,520 | 1,524 | 47,100 | 1,524 |
| 2022-10-25 | 1,531 | 1,537 | 1,516 | 1,529 | 42,500 | 1,529 |
| 2022-10-24 | 1,535 | 1,543 | 1,510 | 1,515 | 42,800 | 1,515 |
| 2022-10-21 | 1,532 | 1,546 | 1,522 | 1,529 | 42,500 | 1,529 |
| 2022-10-20 | 1,570 | 1,582 | 1,537 | 1,551 | 45,600 | 1,551 |
| 2022-10-19 | 1,566 | 1,598 | 1,551 | 1,587 | 30,700 | 1,587 |
| 2022-10-18 | 1,565 | 1,590 | 1,562 | 1,565 | 76,100 | 1,565 |
| 2022-10-17 | 1,548 | 1,556 | 1,509 | 1,526 | 72,300 | 1,526 |
| 2022-10-14 | 1,515 | 1,591 | 1,508 | 1,565 | 131,800 | 1,565 |
| 2022-10-13 | 1,462 | 1,513 | 1,432 | 1,485 | 156,200 | 1,485 |
| 2022-10-12 | 1,430 | 1,508 | 1,415 | 1,448 | 274,600 | 1,448 |
| 2022-10-11 | 1,437 | 1,446 | 1,423 | 1,433 | 46,500 | 1,433 |
| 2022-10-07 | 1,454 | 1,460 | 1,443 | 1,449 | 42,400 | 1,449 |
| 2022-10-06 | 1,480 | 1,492 | 1,465 | 1,470 | 36,500 | 1,470 |
| 2022-10-05 | 1,489 | 1,491 | 1,463 | 1,472 | 27,800 | 1,472 |
| 2022-10-04 | 1,472 | 1,474 | 1,455 | 1,467 | 31,300 | 1,467 |
| 2022-10-03 | 1,431 | 1,446 | 1,421 | 1,439 | 27,800 | 1,439 |
| 2022-09-30 | 1,503 | 1,503 | 1,449 | 1,450 | 37,200 | 1,450 |
| 2022-09-29 | 1,497 | 1,520 | 1,492 | 1,514 | 40,800 | 1,514 |
| 2022-09-28 | 1,500 | 1,500 | 1,474 | 1,493 | 41,500 | 1,493 |
| 2022-09-27 | 1,481 | 1,507 | 1,481 | 1,492 | 37,900 | 1,492 |
| 2022-09-26 | 1,460 | 1,494 | 1,452 | 1,474 | 41,500 | 1,474 |
| 2022-09-22 | 1,498 | 1,503 | 1,476 | 1,479 | 35,000 | 1,479 |
| 2022-09-21 | 1,521 | 1,531 | 1,508 | 1,523 | 45,600 | 1,523 |
| 2022-09-20 | 1,531 | 1,554 | 1,531 | 1,535 | 35,000 | 1,535 |
| 2022-09-16 | 1,531 | 1,535 | 1,523 | 1,526 | 27,500 | 1,526 |
| 2022-09-15 | 1,540 | 1,558 | 1,527 | 1,531 | 34,700 | 1,531 |
| 2022-09-14 | 1,515 | 1,536 | 1,503 | 1,524 | 45,800 | 1,524 |
| 2022-09-13 | 1,542 | 1,562 | 1,530 | 1,547 | 28,100 | 1,547 |
| 2022-09-12 | 1,575 | 1,585 | 1,536 | 1,544 | 39,800 | 1,544 |
| 2022-09-09 | 1,514 | 1,564 | 1,514 | 1,558 | 48,400 | 1,558 |
| 2022-09-08 | 1,489 | 1,517 | 1,488 | 1,513 | 39,300 | 1,513 |
| 2022-09-07 | 1,500 | 1,500 | 1,462 | 1,489 | 40,800 | 1,489 |
| 2022-09-06 | 1,505 | 1,511 | 1,488 | 1,498 | 69,100 | 1,498 |
| 2022-09-05 | 1,501 | 1,511 | 1,488 | 1,507 | 57,100 | 1,507 |
| 2022-09-02 | 1,552 | 1,552 | 1,502 | 1,509 | 55,600 | 1,509 |
| 2022-09-01 | 1,587 | 1,605 | 1,552 | 1,553 | 86,600 | 1,553 |
| 2022-08-31 | 1,613 | 1,620 | 1,596 | 1,610 | 65,700 | 1,610 |
| 2022-08-30 | 1,641 | 1,648 | 1,612 | 1,628 | 55,900 | 1,628 |
| 2022-08-29 | 1,658 | 1,671 | 1,647 | 1,666 | 82,100 | 1,666 |
| 2022-08-26 | 1,650 | 1,689 | 1,643 | 1,687 | 75,800 | 1,687 |
| 2022-08-25 | 1,635 | 1,651 | 1,623 | 1,646 | 40,000 | 1,646 |
| 2022-08-24 | 1,650 | 1,654 | 1,628 | 1,628 | 34,700 | 1,628 |
| 2022-08-23 | 1,645 | 1,663 | 1,641 | 1,647 | 35,900 | 1,647 |
| 2022-08-22 | 1,650 | 1,676 | 1,645 | 1,660 | 56,000 | 1,660 |
| 2022-08-19 | 1,698 | 1,698 | 1,672 | 1,678 | 57,300 | 1,678 |
| 2022-08-18 | 1,700 | 1,712 | 1,684 | 1,695 | 35,200 | 1,695 |
| 2022-08-17 | 1,696 | 1,739 | 1,696 | 1,717 | 48,100 | 1,717 |
| 2022-08-16 | 1,695 | 1,710 | 1,681 | 1,695 | 38,200 | 1,695 |
| 2022-08-15 | 1,760 | 1,760 | 1,694 | 1,713 | 48,900 | 1,713 |
| 2022-08-12 | 1,768 | 1,786 | 1,748 | 1,753 | 44,100 | 1,753 |
| 2022-08-10 | 1,765 | 1,770 | 1,736 | 1,738 | 37,400 | 1,738 |
| 2022-08-09 | 1,781 | 1,821 | 1,770 | 1,770 | 49,800 | 1,770 |
| 2022-08-08 | 1,776 | 1,815 | 1,776 | 1,799 | 41,700 | 1,799 |
| 2022-08-05 | 1,773 | 1,833 | 1,767 | 1,805 | 72,100 | 1,805 |
| 2022-08-04 | 1,795 | 1,798 | 1,773 | 1,774 | 28,900 | 1,774 |
| 2022-08-03 | 1,825 | 1,838 | 1,797 | 1,803 | 36,400 | 1,803 |
| 2022-08-02 | 1,822 | 1,841 | 1,782 | 1,827 | 41,900 | 1,827 |
| 2022-08-01 | 1,829 | 1,843 | 1,807 | 1,828 | 44,400 | 1,828 |
| 2022-07-29 | 1,859 | 1,859 | 1,818 | 1,824 | 39,500 | 1,824 |
| 2022-07-28 | 1,850 | 1,865 | 1,810 | 1,849 | 114,100 | 1,849 |
| 2022-07-27 | 1,832 | 1,903 | 1,820 | 1,864 | 89,400 | 1,864 |
| 2022-07-26 | 1,832 | 1,858 | 1,803 | 1,818 | 106,000 | 1,818 |
| 2022-07-25 | 1,878 | 1,878 | 1,828 | 1,834 | 69,100 | 1,834 |
| 2022-07-22 | 1,898 | 1,947 | 1,882 | 1,902 | 92,900 | 1,902 |
| 2022-07-21 | 1,860 | 1,937 | 1,843 | 1,888 | 111,600 | 1,888 |
| 2022-07-20 | 1,830 | 1,874 | 1,805 | 1,862 | 97,100 | 1,862 |
| 2022-07-19 | 1,930 | 1,952 | 1,844 | 1,854 | 153,600 | 1,854 |
| 2022-07-15 | 1,825 | 1,932 | 1,813 | 1,923 | 177,200 | 1,923 |
| 2022-07-14 | 1,800 | 1,836 | 1,734 | 1,812 | 142,100 | 1,812 |
| 2022-07-13 | 1,608 | 1,831 | 1,589 | 1,789 | 508,800 | 1,789 |
| 2022-07-12 | 1,546 | 1,655 | 1,538 | 1,600 | 246,000 | 1,600 |
| 2022-07-11 | 1,513 | 1,542 | 1,501 | 1,542 | 54,700 | 1,542 |
| 2022-07-08 | 1,482 | 1,519 | 1,472 | 1,475 | 59,500 | 1,475 |
| 2022-07-07 | 1,476 | 1,484 | 1,455 | 1,482 | 16,000 | 1,482 |
| 2022-07-06 | 1,472 | 1,479 | 1,454 | 1,467 | 31,000 | 1,467 |
| 2022-07-05 | 1,496 | 1,496 | 1,469 | 1,489 | 39,700 | 1,489 |
| 2022-07-04 | 1,482 | 1,496 | 1,460 | 1,496 | 27,900 | 1,496 |
| 2022-07-01 | 1,455 | 1,460 | 1,443 | 1,449 | 26,900 | 1,449 |
| 2022-06-30 | 1,462 | 1,484 | 1,450 | 1,456 | 32,600 | 1,456 |
| 2022-06-29 | 1,439 | 1,496 | 1,424 | 1,490 | 77,500 | 1,490 |
| 2022-06-28 | 1,442 | 1,452 | 1,413 | 1,439 | 58,100 | 1,439 |
| 2022-06-27 | 1,498 | 1,500 | 1,442 | 1,459 | 35,900 | 1,459 |
| 2022-06-24 | 1,460 | 1,484 | 1,451 | 1,484 | 24,100 | 1,484 |
| 2022-06-23 | 1,442 | 1,457 | 1,426 | 1,453 | 23,700 | 1,453 |
| 2022-06-22 | 1,443 | 1,449 | 1,419 | 1,442 | 25,200 | 1,442 |
| 2022-06-21 | 1,402 | 1,437 | 1,402 | 1,426 | 16,500 | 1,426 |
| 2022-06-20 | 1,398 | 1,406 | 1,380 | 1,396 | 17,900 | 1,396 |
| 2022-06-17 | 1,393 | 1,395 | 1,374 | 1,374 | 38,000 | 1,374 |
| 2022-06-16 | 1,425 | 1,448 | 1,414 | 1,421 | 18,600 | 1,421 |
| 2022-06-15 | 1,441 | 1,448 | 1,414 | 1,414 | 28,500 | 1,414 |
| 2022-06-14 | 1,450 | 1,451 | 1,425 | 1,441 | 32,200 | 1,441 |
| 2022-06-13 | 1,484 | 1,487 | 1,470 | 1,475 | 29,300 | 1,475 |
| 2022-06-10 | 1,560 | 1,566 | 1,492 | 1,492 | 51,900 | 1,492 |
| 2022-06-09 | 1,583 | 1,585 | 1,561 | 1,570 | 17,900 | 1,570 |
| 2022-06-08 | 1,603 | 1,613 | 1,585 | 1,592 | 23,900 | 1,592 |
| 2022-06-07 | 1,560 | 1,590 | 1,560 | 1,583 | 27,500 | 1,583 |
| 2022-06-06 | 1,588 | 1,593 | 1,556 | 1,567 | 27,100 | 1,567 |
| 2022-06-03 | 1,614 | 1,615 | 1,590 | 1,595 | 22,900 | 1,595 |
| 2022-06-02 | 1,639 | 1,639 | 1,605 | 1,613 | 15,000 | 1,613 |
| 2022-06-01 | 1,616 | 1,640 | 1,614 | 1,640 | 11,700 | 1,640 |
| 2022-05-31 | 1,646 | 1,647 | 1,605 | 1,615 | 25,200 | 1,615 |
| 2022-05-30 | 1,570 | 1,646 | 1,556 | 1,646 | 59,200 | 1,646 |
| 2022-05-27 | 1,579 | 1,579 | 1,537 | 1,551 | 19,100 | 1,551 |
| 2022-05-26 | 1,550 | 1,575 | 1,543 | 1,569 | 15,300 | 1,569 |
| 2022-05-25 | 1,545 | 1,548 | 1,527 | 1,534 | 12,100 | 1,534 |
| 2022-05-24 | 1,599 | 1,599 | 1,542 | 1,545 | 16,700 | 1,545 |
| 2022-05-23 | 1,564 | 1,598 | 1,553 | 1,598 | 25,900 | 1,598 |
| 2022-05-20 | 1,519 | 1,548 | 1,508 | 1,548 | 17,900 | 1,548 |
| 2022-05-19 | 1,485 | 1,535 | 1,480 | 1,523 | 14,800 | 1,523 |
| 2022-05-18 | 1,512 | 1,524 | 1,512 | 1,520 | 1,700 | 1,520 |
| 2022-05-17 | 1,504 | 1,524 | 1,501 | 1,505 | 20,000 | 1,505 |
| 2022-05-16 | 1,539 | 1,539 | 1,499 | 1,504 | 16,900 | 1,504 |
| 2022-05-13 | 1,510 | 1,540 | 1,510 | 1,539 | 15,900 | 1,539 |
| 2022-05-12 | 1,524 | 1,535 | 1,516 | 1,517 | 13,500 | 1,517 |
| 2022-05-11 | 1,518 | 1,542 | 1,518 | 1,534 | 28,000 | 1,534 |
| 2022-05-10 | 1,552 | 1,552 | 1,511 | 1,518 | 21,700 | 1,518 |
| 2022-05-09 | 1,555 | 1,569 | 1,541 | 1,553 | 21,500 | 1,553 |
| 2022-05-06 | 1,577 | 1,593 | 1,561 | 1,575 | 28,400 | 1,575 |
| 2022-05-02 | 1,598 | 1,630 | 1,577 | 1,577 | 29,600 | 1,577 |
| 2022-04-28 | 1,527 | 1,577 | 1,515 | 1,576 | 45,700 | 1,576 |
| 2022-04-27 | 1,503 | 1,529 | 1,491 | 1,528 | 56,400 | 1,528 |
| 2022-04-26 | 1,483 | 1,536 | 1,477 | 1,527 | 25,400 | 1,527 |
| 2022-04-25 | 1,490 | 1,494 | 1,470 | 1,470 | 12,000 | 1,470 |
| 2022-04-22 | 1,483 | 1,509 | 1,482 | 1,499 | 19,700 | 1,499 |
| 2022-04-21 | 1,511 | 1,514 | 1,484 | 1,488 | 16,500 | 1,488 |
| 2022-04-20 | 1,524 | 1,524 | 1,497 | 1,508 | 15,500 | 1,508 |
| 2022-04-19 | 1,529 | 1,546 | 1,512 | 1,525 | 27,700 | 1,525 |
| 2022-04-18 | 1,523 | 1,524 | 1,471 | 1,508 | 27,200 | 1,508 |
| 2022-04-15 | 1,495 | 1,539 | 1,489 | 1,523 | 45,900 | 1,523 |
| 2022-04-14 | 1,483 | 1,530 | 1,483 | 1,510 | 41,300 | 1,510 |
| 2022-04-13 | 1,391 | 1,527 | 1,391 | 1,474 | 87,100 | 1,474 |
| 2022-04-12 | 1,464 | 1,464 | 1,398 | 1,406 | 41,600 | 1,406 |
| 2022-04-11 | 1,500 | 1,502 | 1,462 | 1,469 | 29,500 | 1,469 |
| 2022-04-08 | 1,475 | 1,500 | 1,463 | 1,498 | 33,000 | 1,498 |
| 2022-04-07 | 1,467 | 1,479 | 1,449 | 1,467 | 24,100 | 1,467 |
| 2022-04-06 | 1,500 | 1,500 | 1,475 | 1,493 | 20,500 | 1,493 |
| 2022-04-05 | 1,535 | 1,535 | 1,507 | 1,510 | 23,400 | 1,510 |
| 2022-04-04 | 1,549 | 1,549 | 1,516 | 1,527 | 16,500 | 1,527 |
| 2022-04-01 | 1,526 | 1,553 | 1,494 | 1,536 | 32,400 | 1,536 |
| 2022-03-31 | 1,532 | 1,544 | 1,515 | 1,525 | 36,300 | 1,525 |
| 2022-03-30 | 1,517 | 1,534 | 1,492 | 1,534 | 44,400 | 1,534 |
| 2022-03-29 | 1,472 | 1,517 | 1,467 | 1,517 | 44,000 | 1,517 |
| 2022-03-28 | 1,461 | 1,476 | 1,440 | 1,473 | 16,600 | 1,473 |
| 2022-03-25 | 1,449 | 1,463 | 1,432 | 1,459 | 16,100 | 1,459 |
| 2022-03-24 | 1,435 | 1,449 | 1,404 | 1,449 | 21,300 | 1,449 |
| 2022-03-23 | 1,415 | 1,444 | 1,403 | 1,443 | 27,800 | 1,443 |
| 2022-03-22 | 1,429 | 1,438 | 1,388 | 1,397 | 37,700 | 1,397 |
| 2022-03-18 | 1,409 | 1,425 | 1,396 | 1,425 | 25,900 | 1,425 |
| 2022-03-17 | 1,384 | 1,410 | 1,368 | 1,410 | 37,800 | 1,410 |
| 2022-03-16 | 1,362 | 1,374 | 1,340 | 1,374 | 27,000 | 1,374 |
| 2022-03-15 | 1,365 | 1,374 | 1,348 | 1,362 | 29,500 | 1,362 |
| 2022-03-14 | 1,371 | 1,390 | 1,351 | 1,370 | 18,900 | 1,370 |
| 2022-03-11 | 1,329 | 1,355 | 1,329 | 1,355 | 28,200 | 1,355 |
| 2022-03-10 | 1,318 | 1,350 | 1,317 | 1,350 | 41,600 | 1,350 |
| 2022-03-09 | 1,305 | 1,320 | 1,291 | 1,297 | 29,500 | 1,297 |
| 2022-03-08 | 1,308 | 1,341 | 1,300 | 1,312 | 30,000 | 1,312 |
| 2022-03-07 | 1,306 | 1,335 | 1,298 | 1,330 | 38,000 | 1,330 |
| 2022-03-04 | 1,305 | 1,325 | 1,305 | 1,309 | 19,000 | 1,309 |
| 2022-03-03 | 1,320 | 1,327 | 1,303 | 1,311 | 22,300 | 1,311 |
| 2022-03-02 | 1,318 | 1,331 | 1,299 | 1,315 | 27,400 | 1,315 |
| 2022-03-01 | 1,321 | 1,335 | 1,309 | 1,331 | 33,000 | 1,331 |
| 2022-02-28 | 1,356 | 1,356 | 1,315 | 1,321 | 32,700 | 1,321 |
| 2022-02-25 | 1,363 | 1,372 | 1,350 | 1,368 | 43,900 | 1,368 |
| 2022-02-24 | 1,367 | 1,415 | 1,367 | 1,388 | 45,200 | 1,388 |
| 2022-02-22 | 1,388 | 1,401 | 1,369 | 1,374 | 40,700 | 1,374 |
| 2022-02-21 | 1,408 | 1,411 | 1,386 | 1,407 | 21,600 | 1,407 |
| 2022-02-18 | 1,393 | 1,416 | 1,377 | 1,416 | 22,100 | 1,416 |
| 2022-02-17 | 1,423 | 1,423 | 1,395 | 1,403 | 16,300 | 1,403 |
| 2022-02-16 | 1,414 | 1,414 | 1,394 | 1,410 | 14,900 | 1,410 |
| 2022-02-15 | 1,419 | 1,449 | 1,386 | 1,394 | 34,700 | 1,394 |
| 2022-02-14 | 1,422 | 1,430 | 1,413 | 1,419 | 28,900 | 1,419 |
| 2022-02-10 | 1,438 | 1,450 | 1,431 | 1,440 | 22,600 | 1,440 |
| 2022-02-09 | 1,432 | 1,449 | 1,427 | 1,445 | 21,000 | 1,445 |
| 2022-02-08 | 1,453 | 1,469 | 1,427 | 1,427 | 34,500 | 1,427 |
| 2022-02-07 | 1,470 | 1,475 | 1,446 | 1,453 | 22,600 | 1,453 |
| 2022-02-04 | 1,458 | 1,480 | 1,458 | 1,475 | 29,500 | 1,475 |
| 2022-02-03 | 1,475 | 1,484 | 1,458 | 1,463 | 26,400 | 1,463 |
| 2022-02-02 | 1,460 | 1,492 | 1,449 | 1,492 | 28,100 | 1,492 |
| 2022-02-01 | 1,470 | 1,477 | 1,452 | 1,459 | 25,500 | 1,459 |
| 2022-01-31 | 1,426 | 1,460 | 1,423 | 1,458 | 34,300 | 1,458 |
| 2022-01-28 | 1,422 | 1,431 | 1,401 | 1,426 | 33,100 | 1,426 |
| 2022-01-27 | 1,469 | 1,472 | 1,401 | 1,406 | 62,300 | 1,406 |
| 2022-01-26 | 1,478 | 1,489 | 1,467 | 1,468 | 27,600 | 1,468 |
| 2022-01-25 | 1,509 | 1,517 | 1,466 | 1,472 | 47,900 | 1,472 |
| 2022-01-24 | 1,480 | 1,514 | 1,460 | 1,503 | 50,600 | 1,503 |
| 2022-01-21 | 1,440 | 1,472 | 1,426 | 1,466 | 39,100 | 1,466 |
| 2022-01-20 | 1,430 | 1,461 | 1,421 | 1,461 | 37,400 | 1,461 |
| 2022-01-19 | 1,450 | 1,459 | 1,416 | 1,426 | 36,300 | 1,426 |
| 2022-01-18 | 1,454 | 1,480 | 1,452 | 1,465 | 32,900 | 1,465 |
| 2022-01-17 | 1,465 | 1,469 | 1,434 | 1,449 | 33,100 | 1,449 |
| 2022-01-14 | 1,431 | 1,458 | 1,418 | 1,439 | 44,300 | 1,439 |
| 2022-01-13 | 1,489 | 1,489 | 1,425 | 1,431 | 43,600 | 1,431 |
| 2022-01-12 | 1,430 | 1,553 | 1,430 | 1,487 | 126,400 | 1,487 |
| 2022-01-11 | 1,420 | 1,439 | 1,416 | 1,423 | 31,600 | 1,423 |
| 2022-01-07 | 1,479 | 1,500 | 1,414 | 1,420 | 38,600 | 1,420 |
| 2022-01-06 | 1,527 | 1,536 | 1,468 | 1,468 | 40,100 | 1,468 |
| 2022-01-05 | 1,490 | 1,533 | 1,466 | 1,529 | 43,700 | 1,529 |
| 2022-01-04 | 1,462 | 1,491 | 1,460 | 1,475 | 26,500 | 1,475 |
分割・併合履歴 ： [2013-10-29]1株→2株 [2013-02-26]1株→2株 [2010-02-24]1株→200株
