3391 (株)ツルハホールディングス 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 | 10,010 | 10,220 | 9,940 | 10,200 | 242,100 | 10,200 |
| 2022-12-29 | 10,320 | 10,320 | 9,980 | 9,990 | 319,800 | 9,990 |
| 2022-12-28 | 10,330 | 10,380 | 10,150 | 10,340 | 325,500 | 10,340 |
| 2022-12-27 | 10,020 | 10,520 | 10,010 | 10,480 | 507,800 | 10,480 |
| 2022-12-26 | 9,990 | 10,040 | 9,850 | 9,930 | 268,400 | 9,930 |
| 2022-12-23 | 9,570 | 9,810 | 9,550 | 9,810 | 370,400 | 9,810 |
| 2022-12-22 | 9,490 | 9,520 | 9,300 | 9,520 | 298,900 | 9,520 |
| 2022-12-21 | 9,100 | 9,570 | 9,070 | 9,470 | 596,900 | 9,470 |
| 2022-12-20 | 9,290 | 9,290 | 9,050 | 9,140 | 265,800 | 9,140 |
| 2022-12-19 | 9,290 | 9,300 | 9,150 | 9,260 | 263,900 | 9,260 |
| 2022-12-16 | 9,270 | 9,380 | 9,250 | 9,330 | 303,000 | 9,330 |
| 2022-12-15 | 9,350 | 9,430 | 9,300 | 9,400 | 201,700 | 9,400 |
| 2022-12-14 | 9,220 | 9,370 | 9,220 | 9,370 | 267,300 | 9,370 |
| 2022-12-13 | 9,500 | 9,530 | 9,220 | 9,220 | 290,800 | 9,220 |
| 2022-12-12 | 9,400 | 9,540 | 9,330 | 9,490 | 188,900 | 9,490 |
| 2022-12-09 | 9,240 | 9,470 | 9,240 | 9,440 | 227,200 | 9,440 |
| 2022-12-08 | 9,240 | 9,280 | 9,100 | 9,230 | 141,900 | 9,230 |
| 2022-12-07 | 9,280 | 9,360 | 9,220 | 9,230 | 168,300 | 9,230 |
| 2022-12-06 | 9,130 | 9,280 | 9,080 | 9,240 | 194,800 | 9,240 |
| 2022-12-05 | 9,050 | 9,160 | 8,980 | 9,150 | 173,900 | 9,150 |
| 2022-12-02 | 9,140 | 9,180 | 9,020 | 9,080 | 235,800 | 9,080 |
| 2022-12-01 | 8,970 | 9,240 | 8,970 | 9,220 | 377,900 | 9,220 |
| 2022-11-30 | 8,980 | 9,030 | 8,870 | 8,870 | 377,800 | 8,870 |
| 2022-11-29 | 9,250 | 9,260 | 9,040 | 9,090 | 319,600 | 9,090 |
| 2022-11-28 | 9,500 | 9,500 | 9,240 | 9,350 | 315,100 | 9,350 |
| 2022-11-25 | 9,660 | 9,680 | 9,540 | 9,580 | 125,800 | 9,580 |
| 2022-11-24 | 9,700 | 9,720 | 9,480 | 9,630 | 238,200 | 9,630 |
| 2022-11-22 | 9,470 | 9,690 | 9,470 | 9,600 | 336,200 | 9,600 |
| 2022-11-21 | 9,180 | 9,430 | 9,140 | 9,410 | 220,400 | 9,410 |
| 2022-11-18 | 9,310 | 9,310 | 9,140 | 9,210 | 293,100 | 9,210 |
| 2022-11-17 | 9,190 | 9,360 | 9,160 | 9,330 | 397,000 | 9,330 |
| 2022-11-16 | 9,120 | 9,160 | 9,020 | 9,130 | 381,100 | 9,130 |
| 2022-11-15 | 9,090 | 9,170 | 9,000 | 9,120 | 468,100 | 9,120 |
| 2022-11-14 | 8,610 | 8,980 | 8,580 | 8,940 | 488,500 | 8,940 |
| 2022-11-11 | 8,750 | 8,800 | 8,620 | 8,700 | 561,900 | 8,700 |
| 2022-11-10 | 8,660 | 8,740 | 8,640 | 8,680 | 130,300 | 8,680 |
| 2022-11-09 | 8,730 | 8,760 | 8,680 | 8,720 | 181,900 | 8,720 |
| 2022-11-08 | 8,640 | 8,770 | 8,620 | 8,720 | 244,200 | 8,720 |
| 2022-11-07 | 8,640 | 8,660 | 8,530 | 8,530 | 161,700 | 8,530 |
| 2022-11-04 | 8,650 | 8,650 | 8,510 | 8,580 | 185,700 | 8,580 |
| 2022-11-02 | 8,610 | 8,730 | 8,610 | 8,710 | 223,300 | 8,710 |
| 2022-11-01 | 8,720 | 8,740 | 8,630 | 8,670 | 188,800 | 8,670 |
| 2022-10-31 | 8,700 | 8,760 | 8,610 | 8,650 | 204,200 | 8,650 |
| 2022-10-28 | 8,550 | 8,710 | 8,500 | 8,650 | 557,000 | 8,650 |
| 2022-10-27 | 8,520 | 8,660 | 8,510 | 8,620 | 202,300 | 8,620 |
| 2022-10-26 | 8,480 | 8,630 | 8,450 | 8,550 | 180,600 | 8,550 |
| 2022-10-25 | 8,620 | 8,620 | 8,410 | 8,430 | 179,900 | 8,430 |
| 2022-10-24 | 8,720 | 8,740 | 8,440 | 8,520 | 356,800 | 8,520 |
| 2022-10-21 | 8,690 | 8,710 | 8,570 | 8,680 | 209,800 | 8,680 |
| 2022-10-20 | 8,740 | 8,810 | 8,680 | 8,780 | 267,600 | 8,780 |
| 2022-10-19 | 8,780 | 9,000 | 8,740 | 8,800 | 351,700 | 8,800 |
| 2022-10-18 | 8,790 | 8,820 | 8,660 | 8,700 | 285,400 | 8,700 |
| 2022-10-17 | 8,930 | 8,940 | 8,710 | 8,710 | 272,900 | 8,710 |
| 2022-10-14 | 8,950 | 8,980 | 8,850 | 8,890 | 363,100 | 8,890 |
| 2022-10-13 | 8,960 | 9,020 | 8,840 | 8,860 | 384,700 | 8,860 |
| 2022-10-12 | 8,700 | 9,060 | 8,670 | 9,000 | 519,400 | 9,000 |
| 2022-10-11 | 8,760 | 8,820 | 8,560 | 8,630 | 278,800 | 8,630 |
| 2022-10-07 | 8,680 | 8,780 | 8,660 | 8,760 | 217,300 | 8,760 |
| 2022-10-06 | 8,720 | 8,890 | 8,700 | 8,750 | 424,100 | 8,750 |
| 2022-10-05 | 8,680 | 8,830 | 8,620 | 8,830 | 370,300 | 8,830 |
| 2022-10-04 | 8,290 | 8,730 | 8,280 | 8,710 | 450,200 | 8,710 |
| 2022-10-03 | 8,370 | 8,390 | 8,160 | 8,210 | 457,400 | 8,210 |
| 2022-09-30 | 8,310 | 8,530 | 8,300 | 8,490 | 345,100 | 8,490 |
| 2022-09-29 | 8,170 | 8,370 | 8,080 | 8,340 | 303,500 | 8,340 |
| 2022-09-28 | 8,330 | 8,340 | 8,130 | 8,170 | 488,600 | 8,170 |
| 2022-09-27 | 8,250 | 8,580 | 8,220 | 8,480 | 589,100 | 8,480 |
| 2022-09-26 | 8,150 | 8,290 | 8,090 | 8,250 | 457,200 | 8,250 |
| 2022-09-22 | 8,400 | 8,430 | 8,150 | 8,170 | 459,700 | 8,170 |
| 2022-09-21 | 8,500 | 8,650 | 8,390 | 8,520 | 842,500 | 8,520 |
| 2022-09-20 | 8,000 | 8,140 | 7,980 | 8,130 | 376,100 | 8,130 |
| 2022-09-16 | 7,820 | 8,070 | 7,810 | 8,040 | 254,900 | 8,040 |
| 2022-09-15 | 7,940 | 7,990 | 7,830 | 7,880 | 184,000 | 7,880 |
| 2022-09-14 | 8,000 | 8,050 | 7,880 | 8,020 | 350,200 | 8,020 |
| 2022-09-13 | 7,990 | 8,170 | 7,960 | 8,140 | 183,200 | 8,140 |
| 2022-09-12 | 7,900 | 8,030 | 7,840 | 7,950 | 240,100 | 7,950 |
| 2022-09-09 | 7,790 | 7,890 | 7,770 | 7,830 | 251,000 | 7,830 |
| 2022-09-08 | 7,750 | 7,870 | 7,670 | 7,870 | 265,300 | 7,870 |
| 2022-09-07 | 7,480 | 7,690 | 7,410 | 7,690 | 232,200 | 7,690 |
| 2022-09-06 | 7,640 | 7,640 | 7,470 | 7,550 | 279,500 | 7,550 |
| 2022-09-05 | 7,880 | 7,880 | 7,660 | 7,660 | 221,000 | 7,660 |
| 2022-09-02 | 7,960 | 8,010 | 7,910 | 7,950 | 250,600 | 7,950 |
| 2022-09-01 | 7,750 | 7,920 | 7,730 | 7,920 | 264,100 | 7,920 |
| 2022-08-31 | 7,780 | 7,800 | 7,680 | 7,750 | 198,900 | 7,750 |
| 2022-08-30 | 7,750 | 7,790 | 7,710 | 7,790 | 97,600 | 7,790 |
| 2022-08-29 | 7,700 | 7,740 | 7,610 | 7,730 | 191,100 | 7,730 |
| 2022-08-26 | 7,810 | 7,920 | 7,800 | 7,800 | 158,700 | 7,800 |
| 2022-08-25 | 7,850 | 7,880 | 7,790 | 7,830 | 157,200 | 7,830 |
| 2022-08-24 | 7,930 | 7,990 | 7,830 | 7,850 | 163,600 | 7,850 |
| 2022-08-23 | 7,910 | 7,950 | 7,850 | 7,950 | 186,000 | 7,950 |
| 2022-08-22 | 7,800 | 7,910 | 7,780 | 7,910 | 161,800 | 7,910 |
| 2022-08-19 | 7,850 | 7,910 | 7,830 | 7,850 | 194,000 | 7,850 |
| 2022-08-18 | 7,920 | 7,960 | 7,780 | 7,820 | 296,000 | 7,820 |
| 2022-08-17 | 7,950 | 8,010 | 7,900 | 8,010 | 220,300 | 8,010 |
| 2022-08-16 | 7,930 | 7,960 | 7,900 | 7,940 | 177,800 | 7,940 |
| 2022-08-15 | 7,770 | 7,880 | 7,750 | 7,850 | 254,800 | 7,850 |
| 2022-08-12 | 7,690 | 7,800 | 7,680 | 7,710 | 249,700 | 7,710 |
| 2022-08-10 | 7,550 | 7,710 | 7,540 | 7,710 | 201,000 | 7,710 |
| 2022-08-09 | 7,740 | 7,780 | 7,570 | 7,600 | 245,400 | 7,600 |
| 2022-08-08 | 7,650 | 7,720 | 7,610 | 7,710 | 244,200 | 7,710 |
| 2022-08-05 | 7,600 | 7,720 | 7,600 | 7,640 | 218,200 | 7,640 |
| 2022-08-04 | 7,680 | 7,680 | 7,490 | 7,580 | 165,300 | 7,580 |
| 2022-08-03 | 7,510 | 7,570 | 7,460 | 7,550 | 199,200 | 7,550 |
| 2022-08-02 | 7,660 | 7,670 | 7,500 | 7,530 | 274,700 | 7,530 |
| 2022-08-01 | 7,600 | 7,650 | 7,510 | 7,650 | 272,200 | 7,650 |
| 2022-07-29 | 7,600 | 7,660 | 7,530 | 7,580 | 290,700 | 7,580 |
| 2022-07-28 | 7,610 | 7,640 | 7,480 | 7,580 | 282,400 | 7,580 |
| 2022-07-27 | 7,680 | 7,700 | 7,570 | 7,610 | 193,800 | 7,610 |
| 2022-07-26 | 7,650 | 7,710 | 7,520 | 7,690 | 284,600 | 7,690 |
| 2022-07-25 | 7,930 | 7,970 | 7,750 | 7,770 | 277,300 | 7,770 |
| 2022-07-22 | 7,840 | 7,930 | 7,830 | 7,920 | 284,600 | 7,920 |
| 2022-07-21 | 7,680 | 7,830 | 7,670 | 7,820 | 271,800 | 7,820 |
| 2022-07-20 | 7,570 | 7,670 | 7,550 | 7,650 | 241,600 | 7,650 |
| 2022-07-19 | 7,670 | 7,690 | 7,470 | 7,570 | 323,200 | 7,570 |
| 2022-07-15 | 7,640 | 7,780 | 7,600 | 7,650 | 321,900 | 7,650 |
| 2022-07-14 | 7,420 | 7,600 | 7,380 | 7,600 | 355,900 | 7,600 |
| 2022-07-13 | 7,500 | 7,520 | 7,380 | 7,440 | 298,600 | 7,440 |
| 2022-07-12 | 7,560 | 7,640 | 7,410 | 7,450 | 332,900 | 7,450 |
| 2022-07-11 | 7,590 | 7,600 | 7,420 | 7,550 | 343,500 | 7,550 |
| 2022-07-08 | 7,620 | 7,650 | 7,500 | 7,520 | 360,600 | 7,520 |
| 2022-07-07 | 7,450 | 7,620 | 7,370 | 7,620 | 430,600 | 7,620 |
| 2022-07-06 | 7,350 | 7,550 | 7,310 | 7,550 | 446,100 | 7,550 |
| 2022-07-05 | 7,350 | 7,380 | 7,240 | 7,280 | 282,000 | 7,280 |
| 2022-07-04 | 7,340 | 7,430 | 7,230 | 7,400 | 313,000 | 7,400 |
| 2022-07-01 | 7,370 | 7,390 | 7,180 | 7,200 | 452,200 | 7,200 |
| 2022-06-30 | 7,440 | 7,460 | 7,320 | 7,370 | 352,900 | 7,370 |
| 2022-06-29 | 7,220 | 7,400 | 7,140 | 7,400 | 608,100 | 7,400 |
| 2022-06-28 | 7,400 | 7,420 | 7,310 | 7,380 | 431,800 | 7,380 |
| 2022-06-27 | 7,480 | 7,600 | 7,360 | 7,450 | 549,600 | 7,450 |
| 2022-06-24 | 7,300 | 7,510 | 7,300 | 7,460 | 731,100 | 7,460 |
| 2022-06-23 | 6,920 | 7,360 | 6,910 | 7,260 | 1,137,100 | 7,260 |
| 2022-06-22 | 6,640 | 7,010 | 6,510 | 6,930 | 1,191,500 | 6,930 |
| 2022-06-21 | 6,550 | 6,660 | 6,410 | 6,460 | 452,700 | 6,460 |
| 2022-06-20 | 6,500 | 6,590 | 6,470 | 6,510 | 338,800 | 6,510 |
| 2022-06-17 | 6,320 | 6,450 | 6,230 | 6,440 | 739,300 | 6,440 |
| 2022-06-16 | 6,480 | 6,520 | 6,360 | 6,380 | 442,700 | 6,380 |
| 2022-06-15 | 6,600 | 6,640 | 6,380 | 6,380 | 486,700 | 6,380 |
| 2022-06-14 | 6,690 | 6,750 | 6,610 | 6,680 | 485,900 | 6,680 |
| 2022-06-13 | 6,710 | 6,850 | 6,710 | 6,790 | 413,600 | 6,790 |
| 2022-06-10 | 6,690 | 6,730 | 6,590 | 6,710 | 396,900 | 6,710 |
| 2022-06-09 | 6,680 | 6,770 | 6,630 | 6,740 | 493,600 | 6,740 |
| 2022-06-08 | 6,730 | 6,820 | 6,720 | 6,750 | 327,900 | 6,750 |
| 2022-06-07 | 6,750 | 6,820 | 6,720 | 6,740 | 384,200 | 6,740 |
| 2022-06-06 | 6,860 | 6,880 | 6,750 | 6,750 | 314,200 | 6,750 |
| 2022-06-03 | 7,020 | 7,060 | 6,860 | 6,870 | 492,300 | 6,870 |
| 2022-06-02 | 7,050 | 7,070 | 6,930 | 7,030 | 517,800 | 7,030 |
| 2022-06-01 | 7,010 | 7,280 | 6,990 | 7,200 | 643,500 | 7,200 |
| 2022-05-31 | 6,900 | 7,060 | 6,790 | 7,040 | 4,027,300 | 7,040 |
| 2022-05-30 | 6,740 | 7,030 | 6,730 | 6,960 | 850,200 | 6,960 |
| 2022-05-27 | 6,830 | 6,860 | 6,710 | 6,750 | 591,000 | 6,750 |
| 2022-05-26 | 6,700 | 6,860 | 6,680 | 6,810 | 505,000 | 6,810 |
| 2022-05-25 | 6,810 | 6,860 | 6,680 | 6,760 | 483,000 | 6,760 |
| 2022-05-24 | 6,850 | 6,860 | 6,710 | 6,790 | 524,200 | 6,790 |
| 2022-05-23 | 6,700 | 6,920 | 6,700 | 6,900 | 488,600 | 6,900 |
| 2022-05-20 | 6,850 | 6,880 | 6,740 | 6,800 | 759,100 | 6,800 |
| 2022-05-19 | 6,640 | 6,910 | 6,640 | 6,880 | 490,000 | 6,880 |
| 2022-05-18 | 6,780 | 6,920 | 6,670 | 6,790 | 507,400 | 6,790 |
| 2022-05-17 | 6,780 | 6,990 | 6,760 | 6,800 | 768,300 | 6,800 |
| 2022-05-16 | 6,700 | 6,730 | 6,540 | 6,700 | 629,100 | 6,700 |
| 2022-05-13 | 6,420 | 6,660 | 6,420 | 6,660 | 635,500 | 6,660 |
| 2022-05-12 | 6,570 | 6,570 | 6,390 | 6,420 | 947,700 | 6,420 |
| 2022-05-11 | 6,680 | 6,820 | 6,580 | 6,750 | 1,328,300 | 6,750 |
| 2022-05-10 | 6,460 | 6,730 | 6,330 | 6,730 | 919,900 | 6,730 |
| 2022-05-09 | 6,640 | 6,660 | 6,420 | 6,430 | 715,300 | 6,430 |
| 2022-05-06 | 6,680 | 6,750 | 6,590 | 6,650 | 861,000 | 6,650 |
| 2022-05-02 | 6,660 | 6,700 | 6,490 | 6,650 | 591,400 | 6,650 |
| 2022-04-28 | 6,540 | 6,670 | 6,490 | 6,650 | 584,800 | 6,650 |
| 2022-04-27 | 6,530 | 6,620 | 6,440 | 6,570 | 548,000 | 6,570 |
| 2022-04-26 | 6,560 | 6,600 | 6,430 | 6,490 | 578,300 | 6,490 |
| 2022-04-25 | 6,500 | 6,590 | 6,450 | 6,530 | 427,300 | 6,530 |
| 2022-04-22 | 6,620 | 6,660 | 6,530 | 6,600 | 459,400 | 6,600 |
| 2022-04-21 | 6,500 | 6,830 | 6,500 | 6,740 | 588,800 | 6,740 |
| 2022-04-20 | 6,440 | 6,560 | 6,320 | 6,470 | 498,400 | 6,470 |
| 2022-04-19 | 6,550 | 6,630 | 6,340 | 6,350 | 545,600 | 6,350 |
| 2022-04-18 | 6,750 | 6,750 | 6,540 | 6,570 | 283,200 | 6,570 |
| 2022-04-15 | 6,900 | 6,930 | 6,740 | 6,770 | 388,000 | 6,770 |
| 2022-04-14 | 6,890 | 7,060 | 6,890 | 6,930 | 521,200 | 6,930 |
| 2022-04-13 | 6,730 | 6,910 | 6,690 | 6,870 | 593,700 | 6,870 |
| 2022-04-12 | 6,830 | 6,890 | 6,570 | 6,630 | 576,600 | 6,630 |
| 2022-04-11 | 7,000 | 7,120 | 6,830 | 6,850 | 514,200 | 6,850 |
| 2022-04-08 | 7,000 | 7,140 | 6,920 | 6,980 | 499,500 | 6,980 |
| 2022-04-07 | 7,180 | 7,200 | 6,900 | 6,950 | 461,600 | 6,950 |
| 2022-04-06 | 7,510 | 7,560 | 7,170 | 7,180 | 483,800 | 7,180 |
| 2022-04-05 | 7,610 | 7,620 | 7,360 | 7,480 | 526,100 | 7,480 |
| 2022-04-04 | 7,540 | 7,640 | 7,440 | 7,520 | 407,600 | 7,520 |
| 2022-04-01 | 7,660 | 7,680 | 7,430 | 7,510 | 436,600 | 7,510 |
| 2022-03-31 | 7,880 | 8,030 | 7,760 | 7,760 | 354,200 | 7,760 |
| 2022-03-30 | 8,170 | 8,220 | 7,910 | 7,950 | 406,400 | 7,950 |
| 2022-03-29 | 8,010 | 8,060 | 7,810 | 7,970 | 732,100 | 7,970 |
| 2022-03-28 | 8,310 | 8,350 | 8,060 | 8,090 | 395,900 | 8,090 |
| 2022-03-25 | 8,420 | 8,450 | 8,240 | 8,410 | 282,000 | 8,410 |
| 2022-03-24 | 8,530 | 8,560 | 8,200 | 8,360 | 425,900 | 8,360 |
| 2022-03-23 | 8,400 | 8,830 | 8,300 | 8,600 | 624,800 | 8,600 |
| 2022-03-22 | 8,520 | 8,630 | 8,400 | 8,440 | 477,500 | 8,440 |
| 2022-03-18 | 8,750 | 8,780 | 8,480 | 8,490 | 372,200 | 8,490 |
| 2022-03-17 | 8,840 | 8,880 | 8,710 | 8,750 | 304,100 | 8,750 |
| 2022-03-16 | 8,680 | 8,840 | 8,650 | 8,690 | 340,700 | 8,690 |
| 2022-03-15 | 8,300 | 8,580 | 8,260 | 8,530 | 417,900 | 8,530 |
| 2022-03-14 | 8,710 | 8,730 | 8,270 | 8,320 | 415,000 | 8,320 |
| 2022-03-11 | 9,250 | 9,290 | 8,690 | 8,740 | 409,000 | 8,740 |
| 2022-03-10 | 9,180 | 9,440 | 9,160 | 9,360 | 321,300 | 9,360 |
| 2022-03-09 | 9,220 | 9,310 | 9,120 | 9,270 | 225,600 | 9,270 |
| 2022-03-08 | 9,260 | 9,340 | 9,140 | 9,180 | 313,800 | 9,180 |
| 2022-03-07 | 9,170 | 9,380 | 9,110 | 9,340 | 385,600 | 9,340 |
| 2022-03-04 | 9,370 | 9,440 | 9,240 | 9,260 | 294,400 | 9,260 |
| 2022-03-03 | 9,500 | 9,690 | 9,420 | 9,480 | 291,900 | 9,480 |
| 2022-03-02 | 9,130 | 9,460 | 9,130 | 9,380 | 387,500 | 9,380 |
| 2022-03-01 | 9,250 | 9,320 | 9,160 | 9,190 | 156,000 | 9,190 |
| 2022-02-28 | 9,160 | 9,210 | 8,980 | 9,190 | 282,600 | 9,190 |
| 2022-02-25 | 9,340 | 9,370 | 9,010 | 9,080 | 240,100 | 9,080 |
| 2022-02-24 | 9,100 | 9,330 | 9,080 | 9,320 | 299,600 | 9,320 |
| 2022-02-22 | 9,080 | 9,210 | 9,000 | 9,170 | 236,200 | 9,170 |
| 2022-02-21 | 8,990 | 9,220 | 8,960 | 9,200 | 293,200 | 9,200 |
| 2022-02-18 | 9,010 | 9,190 | 8,920 | 9,140 | 269,000 | 9,140 |
| 2022-02-17 | 9,290 | 9,310 | 9,070 | 9,120 | 254,000 | 9,120 |
| 2022-02-16 | 9,430 | 9,450 | 9,180 | 9,340 | 325,300 | 9,340 |
| 2022-02-15 | 9,230 | 9,400 | 9,160 | 9,400 | 413,400 | 9,400 |
| 2022-02-14 | 9,060 | 9,220 | 9,030 | 9,200 | 280,700 | 9,200 |
| 2022-02-10 | 9,300 | 9,320 | 9,060 | 9,090 | 480,200 | 9,090 |
| 2022-02-09 | 9,400 | 9,480 | 9,210 | 9,350 | 346,500 | 9,350 |
| 2022-02-08 | 9,240 | 9,390 | 9,170 | 9,330 | 304,200 | 9,330 |
| 2022-02-07 | 9,090 | 9,180 | 9,060 | 9,120 | 185,600 | 9,120 |
| 2022-02-04 | 8,990 | 9,210 | 8,990 | 9,210 | 278,800 | 9,210 |
| 2022-02-03 | 9,240 | 9,290 | 8,960 | 9,030 | 280,300 | 9,030 |
| 2022-02-02 | 9,120 | 9,220 | 9,100 | 9,200 | 282,800 | 9,200 |
| 2022-02-01 | 9,320 | 9,410 | 9,120 | 9,140 | 209,800 | 9,140 |
| 2022-01-31 | 9,160 | 9,300 | 9,090 | 9,230 | 155,000 | 9,230 |
| 2022-01-28 | 9,230 | 9,340 | 9,150 | 9,160 | 191,200 | 9,160 |
| 2022-01-27 | 9,380 | 9,400 | 9,020 | 9,080 | 293,100 | 9,080 |
| 2022-01-26 | 9,500 | 9,580 | 9,400 | 9,410 | 155,700 | 9,410 |
| 2022-01-25 | 9,640 | 9,640 | 9,460 | 9,570 | 181,100 | 9,570 |
| 2022-01-24 | 9,640 | 9,720 | 9,460 | 9,650 | 184,100 | 9,650 |
| 2022-01-21 | 9,650 | 9,690 | 9,560 | 9,630 | 178,200 | 9,630 |
| 2022-01-20 | 9,710 | 9,870 | 9,670 | 9,730 | 280,900 | 9,730 |
| 2022-01-19 | 10,000 | 10,020 | 9,590 | 9,610 | 304,500 | 9,610 |
| 2022-01-18 | 10,330 | 10,330 | 10,050 | 10,070 | 255,100 | 10,070 |
| 2022-01-17 | 10,270 | 10,370 | 10,230 | 10,340 | 114,200 | 10,340 |
| 2022-01-14 | 10,590 | 10,690 | 10,280 | 10,310 | 169,900 | 10,310 |
| 2022-01-13 | 10,730 | 10,730 | 10,520 | 10,640 | 145,100 | 10,640 |
| 2022-01-12 | 10,680 | 10,930 | 10,650 | 10,800 | 182,100 | 10,800 |
| 2022-01-11 | 11,000 | 11,020 | 10,570 | 10,680 | 242,900 | 10,680 |
| 2022-01-07 | 11,050 | 11,070 | 10,830 | 10,990 | 144,400 | 10,990 |
| 2022-01-06 | 11,060 | 11,260 | 11,030 | 11,130 | 123,500 | 11,130 |
| 2022-01-05 | 11,180 | 11,300 | 11,000 | 11,080 | 222,200 | 11,080 |
| 2022-01-04 | 11,200 | 11,310 | 11,140 | 11,260 | 140,700 | 11,260 |
分割・併合履歴 ： [2014-05-13]1株→2株
