3738 (株)ティーガイア 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 | 1,631 | 1,641 | 1,628 | 1,630 | 69,500 | 1,630 |
| 2022-12-29 | 1,620 | 1,632 | 1,611 | 1,630 | 110,500 | 1,630 |
| 2022-12-28 | 1,613 | 1,634 | 1,613 | 1,626 | 127,800 | 1,626 |
| 2022-12-27 | 1,618 | 1,633 | 1,611 | 1,618 | 194,200 | 1,618 |
| 2022-12-26 | 1,612 | 1,630 | 1,607 | 1,625 | 248,100 | 1,625 |
| 2022-12-23 | 1,700 | 1,710 | 1,595 | 1,603 | 1,026,400 | 1,603 |
| 2022-12-22 | 1,710 | 1,777 | 1,699 | 1,777 | 250,500 | 1,777 |
| 2022-12-21 | 1,661 | 1,710 | 1,661 | 1,709 | 182,200 | 1,709 |
| 2022-12-20 | 1,663 | 1,685 | 1,650 | 1,683 | 188,200 | 1,683 |
| 2022-12-19 | 1,734 | 1,740 | 1,646 | 1,650 | 545,600 | 1,650 |
| 2022-12-16 | 1,747 | 1,787 | 1,722 | 1,774 | 534,800 | 1,774 |
| 2022-12-15 | 1,805 | 1,893 | 1,746 | 1,747 | 906,600 | 1,747 |
| 2022-12-14 | 1,743 | 1,801 | 1,731 | 1,793 | 732,200 | 1,793 |
| 2022-12-13 | 1,645 | 1,729 | 1,642 | 1,727 | 434,000 | 1,727 |
| 2022-12-12 | 1,628 | 1,642 | 1,622 | 1,638 | 245,600 | 1,638 |
| 2022-12-09 | 1,621 | 1,633 | 1,616 | 1,628 | 85,100 | 1,628 |
| 2022-12-08 | 1,640 | 1,641 | 1,627 | 1,633 | 39,900 | 1,633 |
| 2022-12-07 | 1,622 | 1,640 | 1,622 | 1,636 | 45,800 | 1,636 |
| 2022-12-06 | 1,626 | 1,628 | 1,618 | 1,622 | 47,200 | 1,622 |
| 2022-12-05 | 1,636 | 1,636 | 1,613 | 1,626 | 105,100 | 1,626 |
| 2022-12-02 | 1,640 | 1,641 | 1,623 | 1,636 | 110,100 | 1,636 |
| 2022-12-01 | 1,661 | 1,661 | 1,640 | 1,641 | 72,300 | 1,641 |
| 2022-11-30 | 1,656 | 1,661 | 1,651 | 1,652 | 85,700 | 1,652 |
| 2022-11-29 | 1,665 | 1,669 | 1,651 | 1,656 | 72,700 | 1,656 |
| 2022-11-28 | 1,693 | 1,695 | 1,668 | 1,670 | 68,300 | 1,670 |
| 2022-11-25 | 1,682 | 1,694 | 1,680 | 1,691 | 59,600 | 1,691 |
| 2022-11-24 | 1,679 | 1,687 | 1,675 | 1,681 | 84,200 | 1,681 |
| 2022-11-22 | 1,669 | 1,684 | 1,669 | 1,679 | 67,500 | 1,679 |
| 2022-11-21 | 1,662 | 1,673 | 1,662 | 1,669 | 51,100 | 1,669 |
| 2022-11-18 | 1,663 | 1,675 | 1,661 | 1,672 | 62,400 | 1,672 |
| 2022-11-17 | 1,644 | 1,663 | 1,643 | 1,659 | 60,300 | 1,659 |
| 2022-11-16 | 1,640 | 1,646 | 1,636 | 1,644 | 54,700 | 1,644 |
| 2022-11-15 | 1,640 | 1,643 | 1,632 | 1,638 | 53,600 | 1,638 |
| 2022-11-14 | 1,650 | 1,651 | 1,640 | 1,642 | 46,500 | 1,642 |
| 2022-11-11 | 1,674 | 1,674 | 1,645 | 1,650 | 61,500 | 1,650 |
| 2022-11-10 | 1,648 | 1,658 | 1,642 | 1,656 | 39,900 | 1,656 |
| 2022-11-09 | 1,667 | 1,670 | 1,659 | 1,666 | 36,100 | 1,666 |
| 2022-11-08 | 1,650 | 1,665 | 1,641 | 1,664 | 57,000 | 1,664 |
| 2022-11-07 | 1,647 | 1,647 | 1,623 | 1,639 | 88,400 | 1,639 |
| 2022-11-04 | 1,645 | 1,653 | 1,628 | 1,631 | 68,600 | 1,631 |
| 2022-11-02 | 1,650 | 1,660 | 1,646 | 1,651 | 56,300 | 1,651 |
| 2022-11-01 | 1,640 | 1,648 | 1,629 | 1,644 | 51,000 | 1,644 |
| 2022-10-31 | 1,644 | 1,655 | 1,642 | 1,655 | 50,800 | 1,655 |
| 2022-10-28 | 1,640 | 1,652 | 1,632 | 1,643 | 179,200 | 1,643 |
| 2022-10-27 | 1,650 | 1,655 | 1,636 | 1,640 | 46,200 | 1,640 |
| 2022-10-26 | 1,657 | 1,663 | 1,651 | 1,655 | 51,300 | 1,655 |
| 2022-10-25 | 1,642 | 1,654 | 1,640 | 1,646 | 45,600 | 1,646 |
| 2022-10-24 | 1,666 | 1,667 | 1,637 | 1,641 | 57,200 | 1,641 |
| 2022-10-21 | 1,659 | 1,673 | 1,655 | 1,657 | 30,000 | 1,657 |
| 2022-10-20 | 1,670 | 1,675 | 1,663 | 1,665 | 35,100 | 1,665 |
| 2022-10-19 | 1,677 | 1,687 | 1,673 | 1,679 | 46,900 | 1,679 |
| 2022-10-18 | 1,670 | 1,679 | 1,666 | 1,677 | 48,000 | 1,677 |
| 2022-10-17 | 1,650 | 1,669 | 1,650 | 1,663 | 43,500 | 1,663 |
| 2022-10-14 | 1,668 | 1,673 | 1,655 | 1,655 | 84,900 | 1,655 |
| 2022-10-13 | 1,646 | 1,660 | 1,639 | 1,645 | 68,400 | 1,645 |
| 2022-10-12 | 1,656 | 1,661 | 1,641 | 1,652 | 93,200 | 1,652 |
| 2022-10-11 | 1,663 | 1,673 | 1,645 | 1,646 | 110,800 | 1,646 |
| 2022-10-07 | 1,676 | 1,677 | 1,667 | 1,673 | 64,200 | 1,673 |
| 2022-10-06 | 1,672 | 1,687 | 1,665 | 1,676 | 98,800 | 1,676 |
| 2022-10-05 | 1,680 | 1,686 | 1,672 | 1,673 | 61,700 | 1,673 |
| 2022-10-04 | 1,646 | 1,673 | 1,646 | 1,669 | 75,100 | 1,669 |
| 2022-10-03 | 1,635 | 1,636 | 1,619 | 1,635 | 61,300 | 1,635 |
| 2022-09-30 | 1,635 | 1,661 | 1,635 | 1,639 | 86,000 | 1,639 |
| 2022-09-29 | 1,619 | 1,650 | 1,614 | 1,645 | 121,900 | 1,645 |
| 2022-09-28 | 1,652 | 1,652 | 1,641 | 1,650 | 194,800 | 1,650 |
| 2022-09-27 | 1,650 | 1,674 | 1,650 | 1,663 | 121,200 | 1,663 |
| 2022-09-26 | 1,650 | 1,667 | 1,648 | 1,655 | 130,100 | 1,655 |
| 2022-09-22 | 1,650 | 1,656 | 1,644 | 1,655 | 116,900 | 1,655 |
| 2022-09-21 | 1,675 | 1,675 | 1,655 | 1,655 | 84,100 | 1,655 |
| 2022-09-20 | 1,668 | 1,682 | 1,665 | 1,682 | 89,400 | 1,682 |
| 2022-09-16 | 1,666 | 1,671 | 1,661 | 1,668 | 103,100 | 1,668 |
| 2022-09-15 | 1,669 | 1,671 | 1,665 | 1,670 | 45,700 | 1,670 |
| 2022-09-14 | 1,675 | 1,680 | 1,667 | 1,669 | 65,900 | 1,669 |
| 2022-09-13 | 1,688 | 1,692 | 1,679 | 1,692 | 44,100 | 1,692 |
| 2022-09-12 | 1,687 | 1,687 | 1,681 | 1,682 | 42,900 | 1,682 |
| 2022-09-09 | 1,672 | 1,680 | 1,667 | 1,672 | 102,800 | 1,672 |
| 2022-09-08 | 1,663 | 1,685 | 1,663 | 1,683 | 103,100 | 1,683 |
| 2022-09-07 | 1,658 | 1,659 | 1,640 | 1,648 | 86,100 | 1,648 |
| 2022-09-06 | 1,663 | 1,673 | 1,657 | 1,660 | 63,500 | 1,660 |
| 2022-09-05 | 1,641 | 1,661 | 1,639 | 1,657 | 66,900 | 1,657 |
| 2022-09-02 | 1,645 | 1,646 | 1,634 | 1,643 | 92,500 | 1,643 |
| 2022-09-01 | 1,649 | 1,656 | 1,634 | 1,644 | 88,400 | 1,644 |
| 2022-08-31 | 1,660 | 1,669 | 1,654 | 1,656 | 67,400 | 1,656 |
| 2022-08-30 | 1,665 | 1,674 | 1,657 | 1,667 | 72,200 | 1,667 |
| 2022-08-29 | 1,655 | 1,658 | 1,651 | 1,654 | 73,000 | 1,654 |
| 2022-08-26 | 1,680 | 1,686 | 1,663 | 1,663 | 61,300 | 1,663 |
| 2022-08-25 | 1,670 | 1,680 | 1,667 | 1,680 | 40,200 | 1,680 |
| 2022-08-24 | 1,670 | 1,676 | 1,666 | 1,670 | 39,500 | 1,670 |
| 2022-08-23 | 1,661 | 1,673 | 1,651 | 1,670 | 61,900 | 1,670 |
| 2022-08-22 | 1,643 | 1,666 | 1,636 | 1,659 | 64,500 | 1,659 |
| 2022-08-19 | 1,660 | 1,660 | 1,643 | 1,643 | 54,500 | 1,643 |
| 2022-08-18 | 1,647 | 1,654 | 1,643 | 1,654 | 59,000 | 1,654 |
| 2022-08-17 | 1,628 | 1,642 | 1,625 | 1,641 | 86,000 | 1,641 |
| 2022-08-16 | 1,615 | 1,619 | 1,610 | 1,619 | 74,900 | 1,619 |
| 2022-08-15 | 1,614 | 1,617 | 1,608 | 1,615 | 94,800 | 1,615 |
| 2022-08-12 | 1,618 | 1,620 | 1,611 | 1,614 | 84,600 | 1,614 |
| 2022-08-10 | 1,615 | 1,618 | 1,609 | 1,610 | 41,800 | 1,610 |
| 2022-08-09 | 1,625 | 1,627 | 1,606 | 1,609 | 54,000 | 1,609 |
| 2022-08-08 | 1,624 | 1,627 | 1,612 | 1,612 | 46,700 | 1,612 |
| 2022-08-05 | 1,611 | 1,619 | 1,611 | 1,618 | 56,300 | 1,618 |
| 2022-08-04 | 1,625 | 1,625 | 1,610 | 1,616 | 52,900 | 1,616 |
| 2022-08-03 | 1,627 | 1,628 | 1,608 | 1,608 | 107,400 | 1,608 |
| 2022-08-02 | 1,627 | 1,635 | 1,616 | 1,632 | 97,000 | 1,632 |
| 2022-08-01 | 1,638 | 1,645 | 1,633 | 1,645 | 72,900 | 1,645 |
| 2022-07-29 | 1,638 | 1,644 | 1,631 | 1,631 | 57,800 | 1,631 |
| 2022-07-28 | 1,655 | 1,660 | 1,645 | 1,660 | 69,300 | 1,660 |
| 2022-07-27 | 1,665 | 1,667 | 1,644 | 1,644 | 56,400 | 1,644 |
| 2022-07-26 | 1,684 | 1,684 | 1,661 | 1,665 | 71,500 | 1,665 |
| 2022-07-25 | 1,675 | 1,687 | 1,673 | 1,681 | 42,000 | 1,681 |
| 2022-07-22 | 1,681 | 1,689 | 1,674 | 1,676 | 50,200 | 1,676 |
| 2022-07-21 | 1,670 | 1,688 | 1,668 | 1,685 | 80,300 | 1,685 |
| 2022-07-20 | 1,660 | 1,675 | 1,658 | 1,672 | 64,100 | 1,672 |
| 2022-07-19 | 1,650 | 1,653 | 1,641 | 1,652 | 49,000 | 1,652 |
| 2022-07-15 | 1,643 | 1,653 | 1,639 | 1,645 | 47,300 | 1,645 |
| 2022-07-14 | 1,637 | 1,643 | 1,636 | 1,639 | 35,500 | 1,639 |
| 2022-07-13 | 1,632 | 1,641 | 1,630 | 1,637 | 46,700 | 1,637 |
| 2022-07-12 | 1,640 | 1,641 | 1,623 | 1,632 | 70,100 | 1,632 |
| 2022-07-11 | 1,627 | 1,643 | 1,625 | 1,640 | 63,200 | 1,640 |
| 2022-07-08 | 1,619 | 1,631 | 1,608 | 1,612 | 94,100 | 1,612 |
| 2022-07-07 | 1,628 | 1,630 | 1,615 | 1,621 | 35,600 | 1,621 |
| 2022-07-06 | 1,618 | 1,627 | 1,615 | 1,618 | 37,800 | 1,618 |
| 2022-07-05 | 1,625 | 1,630 | 1,620 | 1,624 | 49,200 | 1,624 |
| 2022-07-04 | 1,631 | 1,636 | 1,623 | 1,631 | 37,400 | 1,631 |
| 2022-07-01 | 1,628 | 1,628 | 1,605 | 1,611 | 62,600 | 1,611 |
| 2022-06-30 | 1,644 | 1,650 | 1,615 | 1,618 | 80,900 | 1,618 |
| 2022-06-29 | 1,635 | 1,645 | 1,629 | 1,644 | 79,000 | 1,644 |
| 2022-06-28 | 1,620 | 1,644 | 1,620 | 1,642 | 63,700 | 1,642 |
| 2022-06-27 | 1,648 | 1,648 | 1,614 | 1,622 | 92,300 | 1,622 |
| 2022-06-24 | 1,619 | 1,624 | 1,608 | 1,617 | 59,700 | 1,617 |
| 2022-06-23 | 1,607 | 1,623 | 1,607 | 1,617 | 46,500 | 1,617 |
| 2022-06-22 | 1,608 | 1,615 | 1,604 | 1,607 | 49,900 | 1,607 |
| 2022-06-21 | 1,609 | 1,618 | 1,602 | 1,604 | 51,600 | 1,604 |
| 2022-06-20 | 1,610 | 1,619 | 1,598 | 1,604 | 52,000 | 1,604 |
| 2022-06-17 | 1,600 | 1,614 | 1,595 | 1,608 | 83,600 | 1,608 |
| 2022-06-16 | 1,625 | 1,625 | 1,603 | 1,606 | 60,500 | 1,606 |
| 2022-06-15 | 1,614 | 1,627 | 1,606 | 1,606 | 50,500 | 1,606 |
| 2022-06-14 | 1,613 | 1,624 | 1,604 | 1,609 | 64,600 | 1,609 |
| 2022-06-13 | 1,620 | 1,635 | 1,619 | 1,623 | 58,300 | 1,623 |
| 2022-06-10 | 1,620 | 1,634 | 1,616 | 1,623 | 57,900 | 1,623 |
| 2022-06-09 | 1,641 | 1,645 | 1,627 | 1,627 | 69,400 | 1,627 |
| 2022-06-08 | 1,640 | 1,651 | 1,636 | 1,643 | 54,400 | 1,643 |
| 2022-06-07 | 1,653 | 1,659 | 1,640 | 1,640 | 35,800 | 1,640 |
| 2022-06-06 | 1,644 | 1,651 | 1,640 | 1,644 | 50,200 | 1,644 |
| 2022-06-03 | 1,647 | 1,665 | 1,646 | 1,649 | 55,700 | 1,649 |
| 2022-06-02 | 1,656 | 1,662 | 1,643 | 1,643 | 61,600 | 1,643 |
| 2022-06-01 | 1,634 | 1,672 | 1,633 | 1,664 | 73,100 | 1,664 |
| 2022-05-31 | 1,650 | 1,651 | 1,627 | 1,634 | 91,300 | 1,634 |
| 2022-05-30 | 1,645 | 1,666 | 1,636 | 1,659 | 131,000 | 1,659 |
| 2022-05-27 | 1,649 | 1,650 | 1,629 | 1,636 | 62,000 | 1,636 |
| 2022-05-26 | 1,609 | 1,636 | 1,603 | 1,626 | 80,900 | 1,626 |
| 2022-05-25 | 1,610 | 1,615 | 1,598 | 1,598 | 80,100 | 1,598 |
| 2022-05-24 | 1,640 | 1,642 | 1,613 | 1,617 | 79,200 | 1,617 |
| 2022-05-23 | 1,632 | 1,658 | 1,631 | 1,650 | 91,100 | 1,650 |
| 2022-05-20 | 1,600 | 1,635 | 1,598 | 1,626 | 113,100 | 1,626 |
| 2022-05-19 | 1,620 | 1,633 | 1,616 | 1,626 | 49,700 | 1,626 |
| 2022-05-18 | 1,644 | 1,657 | 1,635 | 1,639 | 53,100 | 1,639 |
| 2022-05-17 | 1,650 | 1,660 | 1,643 | 1,644 | 48,000 | 1,644 |
| 2022-05-16 | 1,694 | 1,694 | 1,650 | 1,650 | 67,100 | 1,650 |
| 2022-05-13 | 1,655 | 1,685 | 1,652 | 1,685 | 68,900 | 1,685 |
| 2022-05-12 | 1,695 | 1,697 | 1,656 | 1,656 | 72,500 | 1,656 |
| 2022-05-11 | 1,700 | 1,709 | 1,695 | 1,705 | 62,200 | 1,705 |
| 2022-05-10 | 1,690 | 1,712 | 1,675 | 1,711 | 109,900 | 1,711 |
| 2022-05-09 | 1,659 | 1,698 | 1,652 | 1,690 | 121,300 | 1,690 |
| 2022-05-06 | 1,636 | 1,688 | 1,636 | 1,680 | 127,000 | 1,680 |
| 2022-05-02 | 1,649 | 1,675 | 1,640 | 1,671 | 129,300 | 1,671 |
| 2022-04-28 | 1,606 | 1,649 | 1,603 | 1,649 | 89,400 | 1,649 |
| 2022-04-27 | 1,604 | 1,620 | 1,599 | 1,612 | 107,800 | 1,612 |
| 2022-04-26 | 1,612 | 1,628 | 1,610 | 1,618 | 70,800 | 1,618 |
| 2022-04-25 | 1,606 | 1,611 | 1,603 | 1,606 | 67,000 | 1,606 |
| 2022-04-22 | 1,618 | 1,625 | 1,608 | 1,622 | 53,000 | 1,622 |
| 2022-04-21 | 1,643 | 1,649 | 1,622 | 1,622 | 50,500 | 1,622 |
| 2022-04-20 | 1,620 | 1,642 | 1,614 | 1,640 | 69,000 | 1,640 |
| 2022-04-19 | 1,603 | 1,618 | 1,603 | 1,610 | 58,100 | 1,610 |
| 2022-04-18 | 1,610 | 1,619 | 1,593 | 1,607 | 57,100 | 1,607 |
| 2022-04-15 | 1,617 | 1,627 | 1,615 | 1,617 | 29,000 | 1,617 |
| 2022-04-14 | 1,611 | 1,625 | 1,610 | 1,617 | 39,900 | 1,617 |
| 2022-04-13 | 1,610 | 1,615 | 1,595 | 1,608 | 120,100 | 1,608 |
| 2022-04-12 | 1,620 | 1,627 | 1,610 | 1,610 | 65,500 | 1,610 |
| 2022-04-11 | 1,631 | 1,640 | 1,618 | 1,630 | 69,200 | 1,630 |
| 2022-04-08 | 1,649 | 1,651 | 1,628 | 1,631 | 73,400 | 1,631 |
| 2022-04-07 | 1,656 | 1,659 | 1,649 | 1,657 | 48,900 | 1,657 |
| 2022-04-06 | 1,670 | 1,672 | 1,657 | 1,657 | 46,700 | 1,657 |
| 2022-04-05 | 1,662 | 1,676 | 1,656 | 1,670 | 73,400 | 1,670 |
| 2022-04-04 | 1,645 | 1,663 | 1,643 | 1,655 | 57,100 | 1,655 |
| 2022-04-01 | 1,630 | 1,653 | 1,621 | 1,647 | 76,800 | 1,647 |
| 2022-03-31 | 1,650 | 1,663 | 1,637 | 1,637 | 85,700 | 1,637 |
| 2022-03-30 | 1,675 | 1,676 | 1,651 | 1,660 | 169,300 | 1,660 |
| 2022-03-29 | 1,704 | 1,713 | 1,684 | 1,713 | 221,400 | 1,713 |
| 2022-03-28 | 1,701 | 1,710 | 1,687 | 1,703 | 219,200 | 1,703 |
| 2022-03-25 | 1,702 | 1,704 | 1,686 | 1,690 | 239,500 | 1,690 |
| 2022-03-24 | 1,711 | 1,715 | 1,694 | 1,700 | 136,800 | 1,700 |
| 2022-03-23 | 1,713 | 1,725 | 1,705 | 1,722 | 102,700 | 1,722 |
| 2022-03-22 | 1,706 | 1,716 | 1,692 | 1,698 | 161,100 | 1,698 |
| 2022-03-18 | 1,688 | 1,694 | 1,675 | 1,689 | 154,500 | 1,689 |
| 2022-03-17 | 1,703 | 1,703 | 1,679 | 1,688 | 98,000 | 1,688 |
| 2022-03-16 | 1,704 | 1,714 | 1,685 | 1,687 | 122,100 | 1,687 |
| 2022-03-15 | 1,681 | 1,700 | 1,675 | 1,685 | 72,200 | 1,685 |
| 2022-03-14 | 1,678 | 1,688 | 1,669 | 1,669 | 61,300 | 1,669 |
| 2022-03-11 | 1,651 | 1,681 | 1,651 | 1,674 | 82,700 | 1,674 |
| 2022-03-10 | 1,665 | 1,688 | 1,660 | 1,681 | 76,600 | 1,681 |
| 2022-03-09 | 1,640 | 1,665 | 1,629 | 1,633 | 70,500 | 1,633 |
| 2022-03-08 | 1,677 | 1,678 | 1,630 | 1,640 | 88,600 | 1,640 |
| 2022-03-07 | 1,683 | 1,691 | 1,667 | 1,677 | 86,100 | 1,677 |
| 2022-03-04 | 1,704 | 1,716 | 1,695 | 1,695 | 66,500 | 1,695 |
| 2022-03-03 | 1,705 | 1,718 | 1,704 | 1,704 | 56,900 | 1,704 |
| 2022-03-02 | 1,705 | 1,723 | 1,696 | 1,696 | 69,500 | 1,696 |
| 2022-03-01 | 1,733 | 1,740 | 1,724 | 1,724 | 66,700 | 1,724 |
| 2022-02-28 | 1,709 | 1,735 | 1,709 | 1,733 | 70,300 | 1,733 |
| 2022-02-25 | 1,712 | 1,718 | 1,705 | 1,705 | 58,800 | 1,705 |
| 2022-02-24 | 1,714 | 1,718 | 1,701 | 1,712 | 69,600 | 1,712 |
| 2022-02-22 | 1,720 | 1,727 | 1,711 | 1,718 | 41,500 | 1,718 |
| 2022-02-21 | 1,715 | 1,728 | 1,710 | 1,724 | 39,700 | 1,724 |
| 2022-02-18 | 1,720 | 1,733 | 1,720 | 1,728 | 54,300 | 1,728 |
| 2022-02-17 | 1,728 | 1,735 | 1,715 | 1,720 | 43,300 | 1,720 |
| 2022-02-16 | 1,752 | 1,753 | 1,726 | 1,729 | 66,600 | 1,729 |
| 2022-02-15 | 1,716 | 1,737 | 1,716 | 1,736 | 84,800 | 1,736 |
| 2022-02-14 | 1,703 | 1,719 | 1,690 | 1,716 | 73,700 | 1,716 |
| 2022-02-10 | 1,707 | 1,715 | 1,697 | 1,698 | 64,000 | 1,698 |
| 2022-02-09 | 1,677 | 1,711 | 1,670 | 1,697 | 85,700 | 1,697 |
| 2022-02-08 | 1,675 | 1,680 | 1,663 | 1,668 | 57,900 | 1,668 |
| 2022-02-07 | 1,660 | 1,680 | 1,656 | 1,675 | 74,500 | 1,675 |
| 2022-02-04 | 1,673 | 1,682 | 1,665 | 1,671 | 42,000 | 1,671 |
| 2022-02-03 | 1,665 | 1,688 | 1,651 | 1,673 | 78,000 | 1,673 |
| 2022-02-02 | 1,667 | 1,678 | 1,658 | 1,677 | 74,700 | 1,677 |
| 2022-02-01 | 1,659 | 1,669 | 1,650 | 1,653 | 57,000 | 1,653 |
| 2022-01-31 | 1,655 | 1,664 | 1,651 | 1,659 | 53,800 | 1,659 |
| 2022-01-28 | 1,636 | 1,654 | 1,629 | 1,649 | 70,900 | 1,649 |
| 2022-01-27 | 1,650 | 1,650 | 1,607 | 1,615 | 131,600 | 1,615 |
| 2022-01-26 | 1,653 | 1,663 | 1,642 | 1,642 | 83,400 | 1,642 |
| 2022-01-25 | 1,677 | 1,677 | 1,649 | 1,666 | 80,400 | 1,666 |
| 2022-01-24 | 1,645 | 1,666 | 1,641 | 1,664 | 62,900 | 1,664 |
| 2022-01-21 | 1,630 | 1,656 | 1,625 | 1,655 | 58,700 | 1,655 |
| 2022-01-20 | 1,635 | 1,659 | 1,635 | 1,648 | 91,100 | 1,648 |
| 2022-01-19 | 1,656 | 1,667 | 1,629 | 1,633 | 122,300 | 1,633 |
| 2022-01-18 | 1,693 | 1,695 | 1,670 | 1,671 | 60,200 | 1,671 |
| 2022-01-17 | 1,683 | 1,691 | 1,675 | 1,683 | 53,000 | 1,683 |
| 2022-01-14 | 1,664 | 1,673 | 1,656 | 1,671 | 67,000 | 1,671 |
| 2022-01-13 | 1,680 | 1,683 | 1,657 | 1,657 | 108,200 | 1,657 |
| 2022-01-12 | 1,678 | 1,686 | 1,675 | 1,684 | 52,700 | 1,684 |
| 2022-01-11 | 1,677 | 1,677 | 1,654 | 1,668 | 61,500 | 1,668 |
| 2022-01-07 | 1,658 | 1,668 | 1,652 | 1,659 | 74,800 | 1,659 |
| 2022-01-06 | 1,660 | 1,669 | 1,645 | 1,650 | 90,600 | 1,650 |
| 2022-01-05 | 1,680 | 1,684 | 1,664 | 1,667 | 76,100 | 1,667 |
| 2022-01-04 | 1,682 | 1,688 | 1,663 | 1,673 | 75,600 | 1,673 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2005-11-25]1株→2株 [2004-05-26]1株→2株
