3547 (株)串カツ田中ホールディングス 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 | 1,710 | 1,727 | 1,705 | 1,705 | 13,800 | 1,705 |
| 2022-12-29 | 1,709 | 1,710 | 1,696 | 1,705 | 17,600 | 1,705 |
| 2022-12-28 | 1,697 | 1,725 | 1,693 | 1,719 | 37,800 | 1,719 |
| 2022-12-27 | 1,672 | 1,710 | 1,672 | 1,703 | 36,700 | 1,703 |
| 2022-12-26 | 1,689 | 1,694 | 1,669 | 1,672 | 28,200 | 1,672 |
| 2022-12-23 | 1,705 | 1,705 | 1,687 | 1,694 | 17,100 | 1,694 |
| 2022-12-22 | 1,696 | 1,716 | 1,696 | 1,700 | 24,300 | 1,700 |
| 2022-12-21 | 1,698 | 1,725 | 1,675 | 1,698 | 40,400 | 1,698 |
| 2022-12-20 | 1,728 | 1,733 | 1,677 | 1,701 | 80,900 | 1,701 |
| 2022-12-19 | 1,728 | 1,745 | 1,721 | 1,728 | 20,300 | 1,728 |
| 2022-12-16 | 1,720 | 1,736 | 1,720 | 1,728 | 26,400 | 1,728 |
| 2022-12-15 | 1,725 | 1,745 | 1,715 | 1,744 | 26,200 | 1,744 |
| 2022-12-14 | 1,756 | 1,757 | 1,726 | 1,735 | 39,800 | 1,735 |
| 2022-12-13 | 1,765 | 1,774 | 1,752 | 1,770 | 22,900 | 1,770 |
| 2022-12-12 | 1,771 | 1,775 | 1,751 | 1,765 | 21,600 | 1,765 |
| 2022-12-09 | 1,720 | 1,787 | 1,720 | 1,771 | 56,600 | 1,771 |
| 2022-12-08 | 1,734 | 1,739 | 1,711 | 1,729 | 30,100 | 1,729 |
| 2022-12-07 | 1,731 | 1,747 | 1,731 | 1,739 | 44,700 | 1,739 |
| 2022-12-06 | 1,750 | 1,750 | 1,725 | 1,745 | 37,600 | 1,745 |
| 2022-12-05 | 1,745 | 1,753 | 1,727 | 1,750 | 48,300 | 1,750 |
| 2022-12-02 | 1,758 | 1,759 | 1,731 | 1,751 | 83,600 | 1,751 |
| 2022-12-01 | 1,810 | 1,819 | 1,772 | 1,772 | 88,900 | 1,772 |
| 2022-11-30 | 1,810 | 1,819 | 1,803 | 1,803 | 41,500 | 1,803 |
| 2022-11-29 | 1,823 | 1,827 | 1,790 | 1,824 | 198,300 | 1,824 |
| 2022-11-28 | 1,867 | 1,867 | 1,837 | 1,842 | 194,100 | 1,842 |
| 2022-11-25 | 1,818 | 1,846 | 1,816 | 1,832 | 105,700 | 1,832 |
| 2022-11-24 | 1,860 | 1,866 | 1,833 | 1,833 | 99,200 | 1,833 |
| 2022-11-22 | 1,860 | 1,876 | 1,857 | 1,857 | 56,900 | 1,857 |
| 2022-11-21 | 1,851 | 1,868 | 1,851 | 1,866 | 47,800 | 1,866 |
| 2022-11-18 | 1,829 | 1,887 | 1,829 | 1,845 | 89,000 | 1,845 |
| 2022-11-17 | 1,805 | 1,829 | 1,802 | 1,823 | 56,500 | 1,823 |
| 2022-11-16 | 1,830 | 1,836 | 1,790 | 1,805 | 87,700 | 1,805 |
| 2022-11-15 | 1,822 | 1,827 | 1,806 | 1,822 | 49,400 | 1,822 |
| 2022-11-14 | 1,809 | 1,823 | 1,796 | 1,823 | 52,800 | 1,823 |
| 2022-11-11 | 1,826 | 1,837 | 1,802 | 1,810 | 46,500 | 1,810 |
| 2022-11-10 | 1,824 | 1,830 | 1,810 | 1,818 | 29,700 | 1,818 |
| 2022-11-09 | 1,832 | 1,837 | 1,818 | 1,830 | 39,300 | 1,830 |
| 2022-11-08 | 1,822 | 1,837 | 1,811 | 1,834 | 45,200 | 1,834 |
| 2022-11-07 | 1,842 | 1,845 | 1,818 | 1,825 | 54,500 | 1,825 |
| 2022-11-04 | 1,840 | 1,851 | 1,832 | 1,835 | 33,300 | 1,835 |
| 2022-11-02 | 1,874 | 1,874 | 1,835 | 1,841 | 39,900 | 1,841 |
| 2022-11-01 | 1,851 | 1,865 | 1,850 | 1,856 | 38,400 | 1,856 |
| 2022-10-31 | 1,860 | 1,875 | 1,850 | 1,860 | 68,700 | 1,860 |
| 2022-10-28 | 1,826 | 1,855 | 1,820 | 1,849 | 70,400 | 1,849 |
| 2022-10-27 | 1,818 | 1,844 | 1,807 | 1,841 | 32,600 | 1,841 |
| 2022-10-26 | 1,833 | 1,856 | 1,812 | 1,818 | 31,700 | 1,818 |
| 2022-10-25 | 1,793 | 1,842 | 1,771 | 1,830 | 58,600 | 1,830 |
| 2022-10-24 | 1,850 | 1,851 | 1,784 | 1,784 | 61,600 | 1,784 |
| 2022-10-21 | 1,840 | 1,850 | 1,811 | 1,826 | 61,700 | 1,826 |
| 2022-10-20 | 1,880 | 1,888 | 1,839 | 1,860 | 66,400 | 1,860 |
| 2022-10-19 | 1,910 | 1,910 | 1,859 | 1,888 | 123,500 | 1,888 |
| 2022-10-18 | 1,839 | 1,908 | 1,810 | 1,905 | 242,700 | 1,905 |
| 2022-10-17 | 1,758 | 1,874 | 1,752 | 1,801 | 412,300 | 1,801 |
| 2022-10-14 | 1,683 | 1,699 | 1,671 | 1,696 | 79,500 | 1,696 |
| 2022-10-13 | 1,694 | 1,701 | 1,657 | 1,667 | 60,000 | 1,667 |
| 2022-10-12 | 1,700 | 1,705 | 1,689 | 1,693 | 39,400 | 1,693 |
| 2022-10-11 | 1,690 | 1,707 | 1,683 | 1,707 | 50,800 | 1,707 |
| 2022-10-07 | 1,713 | 1,731 | 1,692 | 1,706 | 77,200 | 1,706 |
| 2022-10-06 | 1,732 | 1,751 | 1,732 | 1,739 | 44,500 | 1,739 |
| 2022-10-05 | 1,735 | 1,755 | 1,728 | 1,732 | 45,600 | 1,732 |
| 2022-10-04 | 1,704 | 1,725 | 1,695 | 1,713 | 35,700 | 1,713 |
| 2022-10-03 | 1,705 | 1,706 | 1,662 | 1,684 | 56,100 | 1,684 |
| 2022-09-30 | 1,718 | 1,722 | 1,705 | 1,706 | 39,800 | 1,706 |
| 2022-09-29 | 1,763 | 1,764 | 1,710 | 1,725 | 73,800 | 1,725 |
| 2022-09-28 | 1,760 | 1,768 | 1,736 | 1,762 | 56,200 | 1,762 |
| 2022-09-27 | 1,750 | 1,782 | 1,735 | 1,781 | 56,500 | 1,781 |
| 2022-09-26 | 1,769 | 1,769 | 1,736 | 1,750 | 67,900 | 1,750 |
| 2022-09-22 | 1,761 | 1,790 | 1,750 | 1,778 | 51,400 | 1,778 |
| 2022-09-21 | 1,765 | 1,788 | 1,756 | 1,782 | 50,100 | 1,782 |
| 2022-09-20 | 1,767 | 1,794 | 1,753 | 1,794 | 62,400 | 1,794 |
| 2022-09-16 | 1,807 | 1,807 | 1,749 | 1,766 | 82,900 | 1,766 |
| 2022-09-15 | 1,760 | 1,802 | 1,760 | 1,801 | 82,300 | 1,801 |
| 2022-09-14 | 1,750 | 1,751 | 1,739 | 1,750 | 68,500 | 1,750 |
| 2022-09-13 | 1,792 | 1,808 | 1,764 | 1,776 | 63,400 | 1,776 |
| 2022-09-12 | 1,750 | 1,787 | 1,750 | 1,780 | 44,500 | 1,780 |
| 2022-09-09 | 1,745 | 1,751 | 1,741 | 1,743 | 29,600 | 1,743 |
| 2022-09-08 | 1,760 | 1,767 | 1,746 | 1,750 | 50,200 | 1,750 |
| 2022-09-07 | 1,803 | 1,803 | 1,745 | 1,770 | 67,100 | 1,770 |
| 2022-09-06 | 1,791 | 1,800 | 1,785 | 1,797 | 23,500 | 1,797 |
| 2022-09-05 | 1,800 | 1,800 | 1,785 | 1,788 | 19,700 | 1,788 |
| 2022-09-02 | 1,800 | 1,802 | 1,784 | 1,800 | 31,600 | 1,800 |
| 2022-09-01 | 1,820 | 1,827 | 1,795 | 1,797 | 68,100 | 1,797 |
| 2022-08-31 | 1,856 | 1,867 | 1,841 | 1,849 | 51,800 | 1,849 |
| 2022-08-30 | 1,900 | 1,900 | 1,879 | 1,883 | 15,400 | 1,883 |
| 2022-08-29 | 1,857 | 1,889 | 1,857 | 1,872 | 21,400 | 1,872 |
| 2022-08-26 | 1,900 | 1,902 | 1,875 | 1,897 | 28,300 | 1,897 |
| 2022-08-25 | 1,922 | 1,941 | 1,883 | 1,894 | 42,600 | 1,894 |
| 2022-08-24 | 1,933 | 1,946 | 1,922 | 1,923 | 14,300 | 1,923 |
| 2022-08-23 | 1,923 | 1,954 | 1,920 | 1,948 | 23,500 | 1,948 |
| 2022-08-22 | 1,935 | 1,937 | 1,912 | 1,925 | 12,600 | 1,925 |
| 2022-08-19 | 1,912 | 1,942 | 1,910 | 1,939 | 16,500 | 1,939 |
| 2022-08-18 | 1,940 | 1,944 | 1,919 | 1,923 | 22,100 | 1,923 |
| 2022-08-17 | 1,946 | 1,957 | 1,939 | 1,945 | 18,500 | 1,945 |
| 2022-08-16 | 1,964 | 1,983 | 1,938 | 1,950 | 30,900 | 1,950 |
| 2022-08-15 | 1,969 | 1,969 | 1,931 | 1,964 | 28,400 | 1,964 |
| 2022-08-12 | 1,961 | 1,973 | 1,948 | 1,949 | 20,400 | 1,949 |
| 2022-08-10 | 1,949 | 1,961 | 1,930 | 1,961 | 12,900 | 1,961 |
| 2022-08-09 | 1,953 | 1,973 | 1,936 | 1,960 | 23,200 | 1,960 |
| 2022-08-08 | 1,917 | 1,938 | 1,906 | 1,938 | 24,600 | 1,938 |
| 2022-08-05 | 1,962 | 1,962 | 1,920 | 1,923 | 27,700 | 1,923 |
| 2022-08-04 | 1,940 | 1,956 | 1,928 | 1,947 | 25,800 | 1,947 |
| 2022-08-03 | 1,950 | 1,962 | 1,928 | 1,940 | 27,600 | 1,940 |
| 2022-08-02 | 1,985 | 1,987 | 1,954 | 1,958 | 27,900 | 1,958 |
| 2022-08-01 | 1,997 | 2,005 | 1,974 | 1,985 | 64,300 | 1,985 |
| 2022-07-29 | 1,974 | 1,998 | 1,955 | 1,970 | 64,800 | 1,970 |
| 2022-07-28 | 1,950 | 1,977 | 1,926 | 1,971 | 137,600 | 1,971 |
| 2022-07-27 | 1,939 | 1,956 | 1,920 | 1,920 | 63,100 | 1,920 |
| 2022-07-26 | 1,900 | 1,973 | 1,896 | 1,929 | 157,900 | 1,929 |
| 2022-07-25 | 1,878 | 1,887 | 1,860 | 1,879 | 30,200 | 1,879 |
| 2022-07-22 | 1,902 | 1,903 | 1,875 | 1,878 | 54,600 | 1,878 |
| 2022-07-21 | 1,893 | 1,955 | 1,893 | 1,926 | 87,300 | 1,926 |
| 2022-07-20 | 1,840 | 1,902 | 1,830 | 1,885 | 122,000 | 1,885 |
| 2022-07-19 | 1,835 | 1,882 | 1,778 | 1,820 | 247,700 | 1,820 |
| 2022-07-15 | 1,919 | 1,991 | 1,911 | 1,955 | 155,000 | 1,955 |
| 2022-07-14 | 1,868 | 1,906 | 1,860 | 1,904 | 41,100 | 1,904 |
| 2022-07-13 | 1,850 | 1,884 | 1,850 | 1,884 | 27,100 | 1,884 |
| 2022-07-12 | 1,880 | 1,880 | 1,836 | 1,855 | 24,100 | 1,855 |
| 2022-07-11 | 1,845 | 1,887 | 1,845 | 1,877 | 46,300 | 1,877 |
| 2022-07-08 | 1,777 | 1,830 | 1,775 | 1,813 | 63,700 | 1,813 |
| 2022-07-07 | 1,902 | 1,902 | 1,801 | 1,817 | 58,700 | 1,817 |
| 2022-07-06 | 1,903 | 1,940 | 1,897 | 1,922 | 34,400 | 1,922 |
| 2022-07-05 | 1,953 | 1,957 | 1,913 | 1,917 | 30,100 | 1,917 |
| 2022-07-04 | 1,983 | 1,983 | 1,936 | 1,955 | 39,000 | 1,955 |
| 2022-07-01 | 1,961 | 1,985 | 1,923 | 1,936 | 37,800 | 1,936 |
| 2022-06-30 | 1,995 | 1,995 | 1,952 | 1,952 | 33,800 | 1,952 |
| 2022-06-29 | 1,947 | 1,991 | 1,937 | 1,991 | 50,200 | 1,991 |
| 2022-06-28 | 1,933 | 1,975 | 1,926 | 1,975 | 51,000 | 1,975 |
| 2022-06-27 | 1,946 | 1,950 | 1,916 | 1,932 | 37,700 | 1,932 |
| 2022-06-24 | 1,894 | 1,928 | 1,885 | 1,925 | 33,500 | 1,925 |
| 2022-06-23 | 1,884 | 1,925 | 1,872 | 1,893 | 35,300 | 1,893 |
| 2022-06-22 | 1,915 | 1,915 | 1,877 | 1,881 | 29,300 | 1,881 |
| 2022-06-21 | 1,883 | 1,913 | 1,874 | 1,884 | 56,900 | 1,884 |
| 2022-06-20 | 1,811 | 1,845 | 1,811 | 1,843 | 30,100 | 1,843 |
| 2022-06-17 | 1,789 | 1,813 | 1,786 | 1,806 | 27,800 | 1,806 |
| 2022-06-16 | 1,833 | 1,863 | 1,813 | 1,839 | 31,600 | 1,839 |
| 2022-06-15 | 1,828 | 1,851 | 1,806 | 1,810 | 25,600 | 1,810 |
| 2022-06-14 | 1,817 | 1,847 | 1,806 | 1,847 | 31,300 | 1,847 |
| 2022-06-13 | 1,850 | 1,868 | 1,832 | 1,857 | 36,000 | 1,857 |
| 2022-06-10 | 1,878 | 1,881 | 1,844 | 1,873 | 24,500 | 1,873 |
| 2022-06-09 | 1,893 | 1,900 | 1,866 | 1,868 | 26,500 | 1,868 |
| 2022-06-08 | 1,864 | 1,901 | 1,853 | 1,893 | 60,700 | 1,893 |
| 2022-06-07 | 1,892 | 1,893 | 1,837 | 1,837 | 44,900 | 1,837 |
| 2022-06-06 | 1,845 | 1,893 | 1,840 | 1,892 | 57,300 | 1,892 |
| 2022-06-03 | 1,838 | 1,859 | 1,818 | 1,851 | 46,300 | 1,851 |
| 2022-06-02 | 1,826 | 1,827 | 1,801 | 1,826 | 20,400 | 1,826 |
| 2022-06-01 | 1,796 | 1,835 | 1,785 | 1,828 | 27,800 | 1,828 |
| 2022-05-31 | 1,849 | 1,849 | 1,787 | 1,794 | 45,700 | 1,794 |
| 2022-05-30 | 1,828 | 1,852 | 1,800 | 1,841 | 80,000 | 1,841 |
| 2022-05-27 | 1,758 | 1,798 | 1,743 | 1,788 | 66,800 | 1,788 |
| 2022-05-26 | 1,697 | 1,739 | 1,694 | 1,734 | 37,600 | 1,734 |
| 2022-05-25 | 1,709 | 1,711 | 1,685 | 1,698 | 17,600 | 1,698 |
| 2022-05-24 | 1,749 | 1,749 | 1,709 | 1,709 | 19,500 | 1,709 |
| 2022-05-23 | 1,727 | 1,736 | 1,709 | 1,736 | 24,100 | 1,736 |
| 2022-05-20 | 1,678 | 1,714 | 1,678 | 1,710 | 21,300 | 1,710 |
| 2022-05-19 | 1,673 | 1,687 | 1,652 | 1,676 | 23,700 | 1,676 |
| 2022-05-18 | 1,737 | 1,737 | 1,704 | 1,704 | 27,800 | 1,704 |
| 2022-05-17 | 1,705 | 1,732 | 1,702 | 1,729 | 25,800 | 1,729 |
| 2022-05-16 | 1,703 | 1,705 | 1,680 | 1,705 | 24,600 | 1,705 |
| 2022-05-13 | 1,642 | 1,702 | 1,642 | 1,692 | 37,800 | 1,692 |
| 2022-05-12 | 1,641 | 1,662 | 1,629 | 1,641 | 34,000 | 1,641 |
| 2022-05-11 | 1,661 | 1,670 | 1,647 | 1,659 | 19,300 | 1,659 |
| 2022-05-10 | 1,634 | 1,668 | 1,622 | 1,657 | 41,400 | 1,657 |
| 2022-05-09 | 1,678 | 1,678 | 1,634 | 1,647 | 46,500 | 1,647 |
| 2022-05-06 | 1,686 | 1,707 | 1,657 | 1,678 | 39,700 | 1,678 |
| 2022-05-02 | 1,700 | 1,720 | 1,688 | 1,700 | 33,000 | 1,700 |
| 2022-04-28 | 1,721 | 1,721 | 1,689 | 1,701 | 41,700 | 1,701 |
| 2022-04-27 | 1,718 | 1,726 | 1,682 | 1,721 | 72,900 | 1,721 |
| 2022-04-26 | 1,779 | 1,779 | 1,722 | 1,733 | 68,500 | 1,733 |
| 2022-04-25 | 1,777 | 1,810 | 1,760 | 1,779 | 56,600 | 1,779 |
| 2022-04-22 | 1,785 | 1,835 | 1,770 | 1,821 | 61,600 | 1,821 |
| 2022-04-21 | 1,779 | 1,792 | 1,763 | 1,782 | 27,800 | 1,782 |
| 2022-04-20 | 1,786 | 1,795 | 1,760 | 1,763 | 46,500 | 1,763 |
| 2022-04-19 | 1,822 | 1,829 | 1,752 | 1,755 | 94,200 | 1,755 |
| 2022-04-18 | 1,839 | 1,866 | 1,811 | 1,817 | 51,200 | 1,817 |
| 2022-04-15 | 1,820 | 1,878 | 1,785 | 1,865 | 124,900 | 1,865 |
| 2022-04-14 | 1,793 | 1,809 | 1,782 | 1,795 | 57,100 | 1,795 |
| 2022-04-13 | 1,830 | 1,837 | 1,793 | 1,809 | 57,000 | 1,809 |
| 2022-04-12 | 1,820 | 1,852 | 1,806 | 1,830 | 38,300 | 1,830 |
| 2022-04-11 | 1,836 | 1,856 | 1,820 | 1,830 | 25,400 | 1,830 |
| 2022-04-08 | 1,865 | 1,880 | 1,833 | 1,853 | 28,700 | 1,853 |
| 2022-04-07 | 1,861 | 1,867 | 1,830 | 1,862 | 50,700 | 1,862 |
| 2022-04-06 | 1,880 | 1,891 | 1,861 | 1,890 | 20,700 | 1,890 |
| 2022-04-05 | 1,905 | 1,913 | 1,866 | 1,885 | 41,700 | 1,885 |
| 2022-04-04 | 1,880 | 1,897 | 1,856 | 1,873 | 85,800 | 1,873 |
| 2022-04-01 | 1,956 | 1,956 | 1,931 | 1,932 | 24,300 | 1,932 |
| 2022-03-31 | 1,950 | 1,975 | 1,941 | 1,956 | 40,200 | 1,956 |
| 2022-03-30 | 1,912 | 1,963 | 1,912 | 1,963 | 41,000 | 1,963 |
| 2022-03-29 | 1,900 | 1,933 | 1,900 | 1,933 | 33,900 | 1,933 |
| 2022-03-28 | 1,919 | 1,919 | 1,884 | 1,908 | 35,500 | 1,908 |
| 2022-03-25 | 1,937 | 1,940 | 1,911 | 1,913 | 19,900 | 1,913 |
| 2022-03-24 | 1,908 | 1,935 | 1,900 | 1,935 | 28,700 | 1,935 |
| 2022-03-23 | 1,925 | 1,937 | 1,915 | 1,920 | 36,600 | 1,920 |
| 2022-03-22 | 1,920 | 1,926 | 1,900 | 1,919 | 34,200 | 1,919 |
| 2022-03-18 | 1,945 | 1,945 | 1,901 | 1,916 | 46,500 | 1,916 |
| 2022-03-17 | 1,990 | 2,013 | 1,942 | 1,952 | 66,700 | 1,952 |
| 2022-03-16 | 1,959 | 1,978 | 1,930 | 1,966 | 57,100 | 1,966 |
| 2022-03-15 | 1,900 | 1,937 | 1,899 | 1,931 | 39,000 | 1,931 |
| 2022-03-14 | 1,858 | 1,908 | 1,848 | 1,899 | 37,100 | 1,899 |
| 2022-03-11 | 1,840 | 1,863 | 1,811 | 1,835 | 45,700 | 1,835 |
| 2022-03-10 | 1,896 | 1,896 | 1,845 | 1,860 | 42,700 | 1,860 |
| 2022-03-09 | 1,852 | 1,880 | 1,815 | 1,821 | 41,400 | 1,821 |
| 2022-03-08 | 1,848 | 1,895 | 1,835 | 1,851 | 57,700 | 1,851 |
| 2022-03-07 | 1,901 | 1,901 | 1,841 | 1,868 | 78,600 | 1,868 |
| 2022-03-04 | 1,967 | 1,967 | 1,902 | 1,914 | 62,200 | 1,914 |
| 2022-03-03 | 2,000 | 2,004 | 1,965 | 1,967 | 33,800 | 1,967 |
| 2022-03-02 | 1,965 | 1,989 | 1,942 | 1,986 | 42,800 | 1,986 |
| 2022-03-01 | 1,998 | 2,005 | 1,965 | 1,985 | 37,300 | 1,985 |
| 2022-02-28 | 1,974 | 1,995 | 1,941 | 1,986 | 38,500 | 1,986 |
| 2022-02-25 | 1,960 | 1,987 | 1,949 | 1,973 | 39,900 | 1,973 |
| 2022-02-24 | 1,982 | 1,989 | 1,925 | 1,966 | 91,600 | 1,966 |
| 2022-02-22 | 2,000 | 2,031 | 1,985 | 2,007 | 43,900 | 2,007 |
| 2022-02-21 | 2,050 | 2,052 | 2,016 | 2,032 | 53,000 | 2,032 |
| 2022-02-18 | 2,098 | 2,106 | 2,072 | 2,077 | 34,600 | 2,077 |
| 2022-02-17 | 2,128 | 2,132 | 2,081 | 2,120 | 49,400 | 2,120 |
| 2022-02-16 | 2,130 | 2,133 | 2,096 | 2,104 | 32,400 | 2,104 |
| 2022-02-15 | 2,110 | 2,143 | 2,085 | 2,106 | 47,300 | 2,106 |
| 2022-02-14 | 2,093 | 2,128 | 2,084 | 2,109 | 37,400 | 2,109 |
| 2022-02-10 | 2,112 | 2,123 | 2,077 | 2,119 | 46,200 | 2,119 |
| 2022-02-09 | 2,135 | 2,138 | 2,068 | 2,112 | 58,800 | 2,112 |
| 2022-02-08 | 2,075 | 2,130 | 2,063 | 2,130 | 63,900 | 2,130 |
| 2022-02-07 | 2,145 | 2,145 | 2,027 | 2,061 | 80,100 | 2,061 |
| 2022-02-04 | 2,054 | 2,102 | 2,020 | 2,090 | 71,900 | 2,090 |
| 2022-02-03 | 2,048 | 2,064 | 2,026 | 2,054 | 65,300 | 2,054 |
| 2022-02-02 | 2,020 | 2,067 | 2,004 | 2,064 | 106,200 | 2,064 |
| 2022-02-01 | 2,079 | 2,079 | 1,971 | 1,971 | 69,800 | 1,971 |
| 2022-01-31 | 2,009 | 2,062 | 2,009 | 2,048 | 67,700 | 2,048 |
| 2022-01-28 | 2,035 | 2,040 | 2,000 | 2,009 | 51,400 | 2,009 |
| 2022-01-27 | 2,043 | 2,063 | 1,976 | 1,998 | 76,000 | 1,998 |
| 2022-01-26 | 2,056 | 2,078 | 2,024 | 2,059 | 37,700 | 2,059 |
| 2022-01-25 | 2,100 | 2,143 | 2,017 | 2,037 | 183,200 | 2,037 |
| 2022-01-24 | 2,067 | 2,101 | 2,056 | 2,099 | 59,800 | 2,099 |
| 2022-01-21 | 2,017 | 2,110 | 2,017 | 2,101 | 136,300 | 2,101 |
| 2022-01-20 | 1,991 | 2,049 | 1,987 | 2,049 | 74,500 | 2,049 |
| 2022-01-19 | 2,003 | 2,048 | 1,979 | 1,987 | 93,000 | 1,987 |
| 2022-01-18 | 1,995 | 2,076 | 1,976 | 2,050 | 158,600 | 2,050 |
| 2022-01-17 | 1,932 | 2,020 | 1,900 | 1,976 | 177,500 | 1,976 |
| 2022-01-14 | 1,949 | 1,949 | 1,876 | 1,892 | 87,400 | 1,892 |
| 2022-01-13 | 1,982 | 1,990 | 1,903 | 1,909 | 100,400 | 1,909 |
| 2022-01-12 | 2,026 | 2,046 | 1,985 | 1,988 | 77,400 | 1,988 |
| 2022-01-11 | 1,911 | 1,998 | 1,904 | 1,995 | 94,000 | 1,995 |
| 2022-01-07 | 1,921 | 1,962 | 1,921 | 1,932 | 67,600 | 1,932 |
| 2022-01-06 | 1,976 | 1,976 | 1,901 | 1,936 | 113,100 | 1,936 |
| 2022-01-05 | 2,083 | 2,091 | 2,007 | 2,026 | 63,400 | 2,026 |
| 2022-01-04 | 2,078 | 2,096 | 2,035 | 2,083 | 66,500 | 2,083 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2017-05-29]1株→2株
