3762 テクマトリックス(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 | 1,810 | 1,884 | 1,810 | 1,839 | 242,400 | 1,839 |
| 2022-12-29 | 1,777 | 1,809 | 1,771 | 1,803 | 125,700 | 1,803 |
| 2022-12-28 | 1,764 | 1,772 | 1,740 | 1,771 | 125,700 | 1,771 |
| 2022-12-27 | 1,751 | 1,783 | 1,751 | 1,773 | 84,300 | 1,773 |
| 2022-12-26 | 1,730 | 1,758 | 1,720 | 1,743 | 73,300 | 1,743 |
| 2022-12-23 | 1,733 | 1,754 | 1,713 | 1,745 | 128,900 | 1,745 |
| 2022-12-22 | 1,699 | 1,787 | 1,698 | 1,764 | 267,600 | 1,764 |
| 2022-12-21 | 1,660 | 1,690 | 1,630 | 1,673 | 214,600 | 1,673 |
| 2022-12-20 | 1,736 | 1,742 | 1,647 | 1,666 | 158,200 | 1,666 |
| 2022-12-19 | 1,740 | 1,767 | 1,737 | 1,737 | 75,400 | 1,737 |
| 2022-12-16 | 1,715 | 1,756 | 1,715 | 1,750 | 106,100 | 1,750 |
| 2022-12-15 | 1,775 | 1,779 | 1,745 | 1,745 | 100,800 | 1,745 |
| 2022-12-14 | 1,775 | 1,809 | 1,771 | 1,781 | 215,000 | 1,781 |
| 2022-12-13 | 1,743 | 1,793 | 1,738 | 1,760 | 346,100 | 1,760 |
| 2022-12-12 | 1,671 | 1,730 | 1,670 | 1,724 | 159,700 | 1,724 |
| 2022-12-09 | 1,673 | 1,699 | 1,655 | 1,687 | 128,000 | 1,687 |
| 2022-12-08 | 1,661 | 1,661 | 1,613 | 1,638 | 103,200 | 1,638 |
| 2022-12-07 | 1,635 | 1,673 | 1,634 | 1,662 | 84,900 | 1,662 |
| 2022-12-06 | 1,674 | 1,682 | 1,641 | 1,641 | 130,100 | 1,641 |
| 2022-12-05 | 1,699 | 1,702 | 1,674 | 1,691 | 119,800 | 1,691 |
| 2022-12-02 | 1,680 | 1,693 | 1,664 | 1,681 | 135,600 | 1,681 |
| 2022-12-01 | 1,684 | 1,697 | 1,670 | 1,683 | 119,200 | 1,683 |
| 2022-11-30 | 1,633 | 1,651 | 1,627 | 1,646 | 114,000 | 1,646 |
| 2022-11-29 | 1,650 | 1,668 | 1,641 | 1,656 | 80,800 | 1,656 |
| 2022-11-28 | 1,694 | 1,694 | 1,655 | 1,655 | 78,500 | 1,655 |
| 2022-11-25 | 1,685 | 1,706 | 1,682 | 1,690 | 98,600 | 1,690 |
| 2022-11-24 | 1,675 | 1,704 | 1,675 | 1,700 | 118,700 | 1,700 |
| 2022-11-22 | 1,675 | 1,675 | 1,653 | 1,653 | 74,000 | 1,653 |
| 2022-11-21 | 1,631 | 1,663 | 1,625 | 1,661 | 74,400 | 1,661 |
| 2022-11-18 | 1,623 | 1,643 | 1,620 | 1,621 | 91,700 | 1,621 |
| 2022-11-17 | 1,639 | 1,656 | 1,623 | 1,630 | 66,200 | 1,630 |
| 2022-11-16 | 1,636 | 1,640 | 1,604 | 1,638 | 145,700 | 1,638 |
| 2022-11-15 | 1,670 | 1,670 | 1,628 | 1,636 | 155,000 | 1,636 |
| 2022-11-14 | 1,715 | 1,725 | 1,679 | 1,682 | 145,500 | 1,682 |
| 2022-11-11 | 1,648 | 1,725 | 1,642 | 1,714 | 267,900 | 1,714 |
| 2022-11-10 | 1,601 | 1,618 | 1,591 | 1,608 | 131,600 | 1,608 |
| 2022-11-09 | 1,646 | 1,657 | 1,616 | 1,621 | 94,500 | 1,621 |
| 2022-11-08 | 1,652 | 1,664 | 1,618 | 1,646 | 116,500 | 1,646 |
| 2022-11-07 | 1,626 | 1,641 | 1,609 | 1,641 | 100,600 | 1,641 |
| 2022-11-04 | 1,602 | 1,633 | 1,599 | 1,623 | 158,700 | 1,623 |
| 2022-11-02 | 1,648 | 1,660 | 1,606 | 1,626 | 307,400 | 1,626 |
| 2022-11-01 | 1,690 | 1,730 | 1,670 | 1,670 | 208,000 | 1,670 |
| 2022-10-31 | 1,770 | 1,775 | 1,612 | 1,694 | 581,800 | 1,694 |
| 2022-10-28 | 1,750 | 1,792 | 1,739 | 1,787 | 229,000 | 1,787 |
| 2022-10-27 | 1,779 | 1,810 | 1,761 | 1,783 | 133,400 | 1,783 |
| 2022-10-26 | 1,759 | 1,803 | 1,759 | 1,797 | 209,000 | 1,797 |
| 2022-10-25 | 1,756 | 1,756 | 1,724 | 1,727 | 107,500 | 1,727 |
| 2022-10-24 | 1,744 | 1,758 | 1,733 | 1,747 | 93,700 | 1,747 |
| 2022-10-21 | 1,714 | 1,737 | 1,712 | 1,725 | 65,600 | 1,725 |
| 2022-10-20 | 1,730 | 1,744 | 1,701 | 1,714 | 132,200 | 1,714 |
| 2022-10-19 | 1,744 | 1,773 | 1,740 | 1,752 | 112,000 | 1,752 |
| 2022-10-18 | 1,735 | 1,761 | 1,727 | 1,748 | 126,600 | 1,748 |
| 2022-10-17 | 1,710 | 1,718 | 1,688 | 1,695 | 138,800 | 1,695 |
| 2022-10-14 | 1,700 | 1,750 | 1,695 | 1,750 | 131,800 | 1,750 |
| 2022-10-13 | 1,705 | 1,705 | 1,630 | 1,667 | 171,700 | 1,667 |
| 2022-10-12 | 1,760 | 1,768 | 1,703 | 1,712 | 160,100 | 1,712 |
| 2022-10-11 | 1,750 | 1,771 | 1,724 | 1,755 | 197,500 | 1,755 |
| 2022-10-07 | 1,786 | 1,815 | 1,773 | 1,797 | 139,800 | 1,797 |
| 2022-10-06 | 1,785 | 1,833 | 1,774 | 1,815 | 211,400 | 1,815 |
| 2022-10-05 | 1,776 | 1,805 | 1,768 | 1,788 | 200,200 | 1,788 |
| 2022-10-04 | 1,716 | 1,757 | 1,698 | 1,751 | 200,100 | 1,751 |
| 2022-10-03 | 1,683 | 1,708 | 1,652 | 1,683 | 255,200 | 1,683 |
| 2022-09-30 | 1,680 | 1,703 | 1,661 | 1,674 | 266,300 | 1,674 |
| 2022-09-29 | 1,669 | 1,724 | 1,656 | 1,689 | 297,200 | 1,689 |
| 2022-09-28 | 1,586 | 1,635 | 1,586 | 1,634 | 367,900 | 1,634 |
| 2022-09-27 | 1,585 | 1,618 | 1,584 | 1,603 | 252,300 | 1,603 |
| 2022-09-26 | 1,532 | 1,595 | 1,532 | 1,561 | 258,800 | 1,561 |
| 2022-09-22 | 1,563 | 1,590 | 1,548 | 1,572 | 175,500 | 1,572 |
| 2022-09-21 | 1,580 | 1,594 | 1,560 | 1,582 | 144,700 | 1,582 |
| 2022-09-20 | 1,610 | 1,631 | 1,588 | 1,597 | 117,200 | 1,597 |
| 2022-09-16 | 1,630 | 1,639 | 1,600 | 1,600 | 214,200 | 1,600 |
| 2022-09-15 | 1,681 | 1,693 | 1,646 | 1,652 | 132,100 | 1,652 |
| 2022-09-14 | 1,626 | 1,659 | 1,615 | 1,641 | 120,100 | 1,641 |
| 2022-09-13 | 1,703 | 1,710 | 1,683 | 1,690 | 87,400 | 1,690 |
| 2022-09-12 | 1,697 | 1,697 | 1,667 | 1,690 | 120,300 | 1,690 |
| 2022-09-09 | 1,629 | 1,694 | 1,629 | 1,670 | 181,900 | 1,670 |
| 2022-09-08 | 1,639 | 1,645 | 1,615 | 1,639 | 222,700 | 1,639 |
| 2022-09-07 | 1,668 | 1,668 | 1,602 | 1,606 | 251,300 | 1,606 |
| 2022-09-06 | 1,686 | 1,720 | 1,673 | 1,682 | 180,800 | 1,682 |
| 2022-09-05 | 1,640 | 1,677 | 1,614 | 1,673 | 195,900 | 1,673 |
| 2022-09-02 | 1,715 | 1,715 | 1,640 | 1,655 | 209,500 | 1,655 |
| 2022-09-01 | 1,705 | 1,716 | 1,699 | 1,706 | 166,400 | 1,706 |
| 2022-08-31 | 1,710 | 1,731 | 1,696 | 1,731 | 185,300 | 1,731 |
| 2022-08-30 | 1,745 | 1,745 | 1,701 | 1,730 | 257,000 | 1,730 |
| 2022-08-29 | 1,762 | 1,762 | 1,720 | 1,745 | 212,800 | 1,745 |
| 2022-08-26 | 1,825 | 1,840 | 1,789 | 1,824 | 114,800 | 1,824 |
| 2022-08-25 | 1,815 | 1,834 | 1,800 | 1,820 | 142,800 | 1,820 |
| 2022-08-24 | 1,788 | 1,808 | 1,775 | 1,791 | 126,900 | 1,791 |
| 2022-08-23 | 1,806 | 1,814 | 1,774 | 1,794 | 197,000 | 1,794 |
| 2022-08-22 | 1,852 | 1,853 | 1,802 | 1,828 | 197,300 | 1,828 |
| 2022-08-19 | 1,914 | 1,929 | 1,881 | 1,887 | 106,500 | 1,887 |
| 2022-08-18 | 1,917 | 1,917 | 1,877 | 1,900 | 122,300 | 1,900 |
| 2022-08-17 | 1,976 | 1,987 | 1,953 | 1,956 | 80,900 | 1,956 |
| 2022-08-16 | 1,976 | 1,998 | 1,966 | 1,971 | 134,100 | 1,971 |
| 2022-08-15 | 1,953 | 1,970 | 1,943 | 1,948 | 103,300 | 1,948 |
| 2022-08-12 | 1,922 | 1,962 | 1,916 | 1,953 | 185,400 | 1,953 |
| 2022-08-10 | 1,920 | 1,920 | 1,892 | 1,906 | 117,800 | 1,906 |
| 2022-08-09 | 1,910 | 1,947 | 1,908 | 1,922 | 170,100 | 1,922 |
| 2022-08-08 | 1,879 | 1,898 | 1,851 | 1,889 | 137,100 | 1,889 |
| 2022-08-05 | 1,880 | 1,906 | 1,880 | 1,888 | 131,200 | 1,888 |
| 2022-08-04 | 1,820 | 1,866 | 1,801 | 1,860 | 126,500 | 1,860 |
| 2022-08-03 | 1,860 | 1,866 | 1,795 | 1,809 | 196,800 | 1,809 |
| 2022-08-02 | 1,911 | 1,933 | 1,851 | 1,858 | 155,600 | 1,858 |
| 2022-08-01 | 1,830 | 1,962 | 1,829 | 1,928 | 493,200 | 1,928 |
| 2022-07-29 | 1,816 | 1,845 | 1,797 | 1,842 | 264,000 | 1,842 |
| 2022-07-28 | 1,836 | 1,843 | 1,799 | 1,810 | 169,900 | 1,810 |
| 2022-07-27 | 1,808 | 1,813 | 1,786 | 1,796 | 112,800 | 1,796 |
| 2022-07-26 | 1,812 | 1,829 | 1,797 | 1,827 | 119,700 | 1,827 |
| 2022-07-25 | 1,837 | 1,844 | 1,809 | 1,838 | 124,100 | 1,838 |
| 2022-07-22 | 1,836 | 1,866 | 1,826 | 1,853 | 167,700 | 1,853 |
| 2022-07-21 | 1,787 | 1,829 | 1,785 | 1,826 | 196,500 | 1,826 |
| 2022-07-20 | 1,800 | 1,806 | 1,759 | 1,766 | 156,000 | 1,766 |
| 2022-07-19 | 1,756 | 1,764 | 1,725 | 1,762 | 82,400 | 1,762 |
| 2022-07-15 | 1,770 | 1,800 | 1,752 | 1,756 | 85,400 | 1,756 |
| 2022-07-14 | 1,757 | 1,760 | 1,729 | 1,759 | 89,300 | 1,759 |
| 2022-07-13 | 1,744 | 1,764 | 1,721 | 1,764 | 107,200 | 1,764 |
| 2022-07-12 | 1,809 | 1,809 | 1,741 | 1,759 | 182,400 | 1,759 |
| 2022-07-11 | 1,855 | 1,866 | 1,796 | 1,823 | 135,000 | 1,823 |
| 2022-07-08 | 1,859 | 1,876 | 1,811 | 1,845 | 240,500 | 1,845 |
| 2022-07-07 | 1,807 | 1,860 | 1,785 | 1,833 | 297,100 | 1,833 |
| 2022-07-06 | 1,747 | 1,803 | 1,738 | 1,795 | 199,400 | 1,795 |
| 2022-07-05 | 1,707 | 1,759 | 1,707 | 1,752 | 127,500 | 1,752 |
| 2022-07-04 | 1,692 | 1,718 | 1,672 | 1,715 | 144,900 | 1,715 |
| 2022-07-01 | 1,660 | 1,687 | 1,646 | 1,671 | 170,200 | 1,671 |
| 2022-06-30 | 1,710 | 1,718 | 1,662 | 1,679 | 129,100 | 1,679 |
| 2022-06-29 | 1,672 | 1,690 | 1,629 | 1,687 | 254,800 | 1,687 |
| 2022-06-28 | 1,660 | 1,689 | 1,660 | 1,678 | 181,100 | 1,678 |
| 2022-06-27 | 1,664 | 1,708 | 1,653 | 1,692 | 184,200 | 1,692 |
| 2022-06-24 | 1,591 | 1,690 | 1,587 | 1,680 | 288,000 | 1,680 |
| 2022-06-23 | 1,540 | 1,599 | 1,530 | 1,560 | 129,200 | 1,560 |
| 2022-06-22 | 1,590 | 1,591 | 1,550 | 1,555 | 136,200 | 1,555 |
| 2022-06-21 | 1,525 | 1,568 | 1,523 | 1,557 | 110,300 | 1,557 |
| 2022-06-20 | 1,578 | 1,578 | 1,492 | 1,515 | 123,500 | 1,515 |
| 2022-06-17 | 1,567 | 1,567 | 1,522 | 1,538 | 243,600 | 1,538 |
| 2022-06-16 | 1,646 | 1,657 | 1,611 | 1,615 | 179,800 | 1,615 |
| 2022-06-15 | 1,618 | 1,637 | 1,587 | 1,592 | 230,800 | 1,592 |
| 2022-06-14 | 1,630 | 1,657 | 1,610 | 1,635 | 212,800 | 1,635 |
| 2022-06-13 | 1,658 | 1,690 | 1,654 | 1,665 | 177,400 | 1,665 |
| 2022-06-10 | 1,692 | 1,712 | 1,675 | 1,698 | 145,300 | 1,698 |
| 2022-06-09 | 1,660 | 1,696 | 1,644 | 1,690 | 184,600 | 1,690 |
| 2022-06-08 | 1,669 | 1,669 | 1,637 | 1,658 | 214,300 | 1,658 |
| 2022-06-07 | 1,635 | 1,675 | 1,613 | 1,647 | 192,600 | 1,647 |
| 2022-06-06 | 1,600 | 1,676 | 1,570 | 1,660 | 274,600 | 1,660 |
| 2022-06-03 | 1,635 | 1,647 | 1,612 | 1,640 | 217,600 | 1,640 |
| 2022-06-02 | 1,628 | 1,628 | 1,590 | 1,608 | 108,600 | 1,608 |
| 2022-06-01 | 1,621 | 1,629 | 1,594 | 1,612 | 196,900 | 1,612 |
| 2022-05-31 | 1,676 | 1,681 | 1,594 | 1,619 | 416,600 | 1,619 |
| 2022-05-30 | 1,596 | 1,685 | 1,587 | 1,676 | 479,800 | 1,676 |
| 2022-05-27 | 1,586 | 1,593 | 1,543 | 1,556 | 253,400 | 1,556 |
| 2022-05-26 | 1,568 | 1,600 | 1,555 | 1,581 | 177,800 | 1,581 |
| 2022-05-25 | 1,590 | 1,602 | 1,551 | 1,576 | 137,000 | 1,576 |
| 2022-05-24 | 1,620 | 1,625 | 1,578 | 1,578 | 171,500 | 1,578 |
| 2022-05-23 | 1,590 | 1,644 | 1,567 | 1,639 | 151,800 | 1,639 |
| 2022-05-20 | 1,620 | 1,620 | 1,542 | 1,574 | 220,500 | 1,574 |
| 2022-05-19 | 1,565 | 1,612 | 1,539 | 1,546 | 319,300 | 1,546 |
| 2022-05-18 | 1,614 | 1,635 | 1,572 | 1,594 | 257,200 | 1,594 |
| 2022-05-17 | 1,635 | 1,636 | 1,539 | 1,555 | 355,400 | 1,555 |
| 2022-05-16 | 1,607 | 1,645 | 1,600 | 1,635 | 230,800 | 1,635 |
| 2022-05-13 | 1,513 | 1,568 | 1,493 | 1,552 | 368,000 | 1,552 |
| 2022-05-12 | 1,575 | 1,575 | 1,480 | 1,484 | 529,800 | 1,484 |
| 2022-05-11 | 1,581 | 1,620 | 1,556 | 1,594 | 279,000 | 1,594 |
| 2022-05-10 | 1,653 | 1,653 | 1,570 | 1,594 | 708,300 | 1,594 |
| 2022-05-09 | 1,926 | 1,948 | 1,824 | 1,836 | 436,800 | 1,836 |
| 2022-05-06 | 1,990 | 1,997 | 1,924 | 1,988 | 285,500 | 1,988 |
| 2022-05-02 | 1,992 | 2,017 | 1,966 | 2,008 | 170,700 | 2,008 |
| 2022-04-28 | 2,025 | 2,025 | 1,975 | 2,015 | 116,000 | 2,015 |
| 2022-04-27 | 2,000 | 2,057 | 1,969 | 2,053 | 193,000 | 2,053 |
| 2022-04-26 | 2,012 | 2,066 | 2,003 | 2,058 | 102,600 | 2,058 |
| 2022-04-25 | 1,943 | 2,000 | 1,943 | 1,989 | 102,900 | 1,989 |
| 2022-04-22 | 1,971 | 1,986 | 1,939 | 1,977 | 125,200 | 1,977 |
| 2022-04-21 | 2,008 | 2,030 | 1,984 | 2,002 | 186,400 | 2,002 |
| 2022-04-20 | 2,050 | 2,075 | 2,013 | 2,019 | 110,800 | 2,019 |
| 2022-04-19 | 1,987 | 2,040 | 1,987 | 2,033 | 119,700 | 2,033 |
| 2022-04-18 | 2,000 | 2,011 | 1,970 | 1,980 | 124,300 | 1,980 |
| 2022-04-15 | 2,035 | 2,039 | 1,973 | 2,022 | 98,900 | 2,022 |
| 2022-04-14 | 2,086 | 2,097 | 2,033 | 2,048 | 101,700 | 2,048 |
| 2022-04-13 | 2,031 | 2,103 | 2,028 | 2,102 | 244,300 | 2,102 |
| 2022-04-12 | 1,988 | 2,054 | 1,988 | 2,036 | 192,200 | 2,036 |
| 2022-04-11 | 2,102 | 2,109 | 2,026 | 2,038 | 154,000 | 2,038 |
| 2022-04-08 | 2,103 | 2,119 | 2,059 | 2,109 | 202,300 | 2,109 |
| 2022-04-07 | 2,084 | 2,107 | 2,066 | 2,085 | 220,300 | 2,085 |
| 2022-04-06 | 2,151 | 2,163 | 2,111 | 2,149 | 152,600 | 2,149 |
| 2022-04-05 | 2,190 | 2,208 | 2,160 | 2,173 | 237,000 | 2,173 |
| 2022-04-04 | 2,120 | 2,169 | 2,100 | 2,163 | 126,800 | 2,163 |
| 2022-04-01 | 2,115 | 2,119 | 2,053 | 2,115 | 134,000 | 2,115 |
| 2022-03-31 | 2,099 | 2,165 | 2,067 | 2,138 | 345,300 | 2,138 |
| 2022-03-30 | 2,079 | 2,122 | 2,036 | 2,122 | 207,300 | 2,122 |
| 2022-03-29 | 2,026 | 2,058 | 1,977 | 2,052 | 186,800 | 2,052 |
| 2022-03-28 | 2,057 | 2,057 | 2,004 | 2,009 | 184,700 | 2,009 |
| 2022-03-25 | 2,056 | 2,098 | 2,051 | 2,093 | 227,700 | 2,093 |
| 2022-03-24 | 2,022 | 2,058 | 2,004 | 2,046 | 252,200 | 2,046 |
| 2022-03-23 | 1,980 | 2,013 | 1,973 | 1,994 | 239,900 | 1,994 |
| 2022-03-22 | 1,969 | 1,969 | 1,932 | 1,953 | 176,100 | 1,953 |
| 2022-03-18 | 1,896 | 1,953 | 1,887 | 1,944 | 258,600 | 1,944 |
| 2022-03-17 | 1,907 | 1,915 | 1,866 | 1,890 | 185,100 | 1,890 |
| 2022-03-16 | 1,898 | 1,898 | 1,811 | 1,852 | 174,100 | 1,852 |
| 2022-03-15 | 1,833 | 1,879 | 1,829 | 1,844 | 222,100 | 1,844 |
| 2022-03-14 | 1,808 | 1,842 | 1,800 | 1,811 | 152,000 | 1,811 |
| 2022-03-11 | 1,763 | 1,773 | 1,734 | 1,765 | 154,100 | 1,765 |
| 2022-03-10 | 1,785 | 1,809 | 1,763 | 1,801 | 191,300 | 1,801 |
| 2022-03-09 | 1,758 | 1,758 | 1,673 | 1,693 | 188,700 | 1,693 |
| 2022-03-08 | 1,745 | 1,817 | 1,745 | 1,758 | 252,900 | 1,758 |
| 2022-03-07 | 1,771 | 1,786 | 1,732 | 1,770 | 225,800 | 1,770 |
| 2022-03-04 | 1,864 | 1,874 | 1,807 | 1,832 | 210,000 | 1,832 |
| 2022-03-03 | 1,920 | 1,922 | 1,873 | 1,903 | 240,100 | 1,903 |
| 2022-03-02 | 1,917 | 1,967 | 1,891 | 1,903 | 348,400 | 1,903 |
| 2022-03-01 | 1,850 | 1,957 | 1,838 | 1,942 | 606,800 | 1,942 |
| 2022-02-28 | 1,713 | 1,802 | 1,703 | 1,787 | 370,900 | 1,787 |
| 2022-02-25 | 1,633 | 1,728 | 1,614 | 1,714 | 492,700 | 1,714 |
| 2022-02-24 | 1,546 | 1,585 | 1,529 | 1,583 | 230,300 | 1,583 |
| 2022-02-22 | 1,547 | 1,581 | 1,533 | 1,557 | 125,000 | 1,557 |
| 2022-02-21 | 1,529 | 1,557 | 1,498 | 1,557 | 168,200 | 1,557 |
| 2022-02-18 | 1,574 | 1,582 | 1,519 | 1,568 | 201,300 | 1,568 |
| 2022-02-17 | 1,608 | 1,624 | 1,581 | 1,593 | 146,200 | 1,593 |
| 2022-02-16 | 1,626 | 1,633 | 1,599 | 1,618 | 103,900 | 1,618 |
| 2022-02-15 | 1,599 | 1,634 | 1,578 | 1,619 | 149,400 | 1,619 |
| 2022-02-14 | 1,560 | 1,596 | 1,550 | 1,580 | 201,700 | 1,580 |
| 2022-02-10 | 1,565 | 1,633 | 1,536 | 1,620 | 276,300 | 1,620 |
| 2022-02-09 | 1,557 | 1,563 | 1,512 | 1,530 | 128,100 | 1,530 |
| 2022-02-08 | 1,573 | 1,599 | 1,534 | 1,538 | 89,600 | 1,538 |
| 2022-02-07 | 1,605 | 1,618 | 1,560 | 1,568 | 126,100 | 1,568 |
| 2022-02-04 | 1,554 | 1,597 | 1,548 | 1,597 | 180,800 | 1,597 |
| 2022-02-03 | 1,558 | 1,595 | 1,548 | 1,565 | 294,100 | 1,565 |
| 2022-02-02 | 1,436 | 1,582 | 1,436 | 1,580 | 461,100 | 1,580 |
| 2022-02-01 | 1,630 | 1,670 | 1,432 | 1,433 | 868,300 | 1,433 |
| 2022-01-31 | 1,599 | 1,663 | 1,598 | 1,620 | 275,100 | 1,620 |
| 2022-01-28 | 1,629 | 1,629 | 1,563 | 1,593 | 221,600 | 1,593 |
| 2022-01-27 | 1,678 | 1,704 | 1,602 | 1,602 | 311,400 | 1,602 |
| 2022-01-26 | 1,660 | 1,710 | 1,633 | 1,689 | 404,000 | 1,689 |
| 2022-01-25 | 1,694 | 1,744 | 1,677 | 1,691 | 799,900 | 1,691 |
| 2022-01-24 | 1,670 | 1,752 | 1,670 | 1,695 | 1,204,400 | 1,695 |
| 2022-01-21 | 1,541 | 1,595 | 1,541 | 1,590 | 215,200 | 1,590 |
| 2022-01-20 | 1,534 | 1,568 | 1,522 | 1,562 | 181,900 | 1,562 |
| 2022-01-19 | 1,560 | 1,582 | 1,530 | 1,533 | 255,400 | 1,533 |
| 2022-01-18 | 1,557 | 1,580 | 1,534 | 1,567 | 193,400 | 1,567 |
| 2022-01-17 | 1,548 | 1,570 | 1,535 | 1,545 | 175,300 | 1,545 |
| 2022-01-14 | 1,553 | 1,555 | 1,508 | 1,526 | 241,700 | 1,526 |
| 2022-01-13 | 1,627 | 1,627 | 1,565 | 1,567 | 196,800 | 1,567 |
| 2022-01-12 | 1,633 | 1,646 | 1,620 | 1,637 | 208,300 | 1,637 |
| 2022-01-11 | 1,595 | 1,605 | 1,563 | 1,593 | 226,700 | 1,593 |
| 2022-01-07 | 1,639 | 1,661 | 1,582 | 1,613 | 281,800 | 1,613 |
| 2022-01-06 | 1,690 | 1,690 | 1,595 | 1,616 | 660,200 | 1,616 |
| 2022-01-05 | 1,838 | 1,856 | 1,737 | 1,743 | 359,600 | 1,743 |
| 2022-01-04 | 1,935 | 1,935 | 1,832 | 1,861 | 149,800 | 1,861 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2017-02-24]1株→2株 [2013-03-27]1株→200株 [2005-03-28]1株→2株
