4055 ティアンドエスグループ(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 | 1,352 | 1,359 | 1,300 | 1,328 | 39,800 | 1,328 |
| 2022-12-29 | 1,253 | 1,360 | 1,250 | 1,322 | 54,100 | 1,322 |
| 2022-12-28 | 1,333 | 1,338 | 1,266 | 1,283 | 94,800 | 1,283 |
| 2022-12-27 | 1,313 | 1,361 | 1,312 | 1,331 | 37,500 | 1,331 |
| 2022-12-26 | 1,335 | 1,354 | 1,304 | 1,310 | 41,800 | 1,310 |
| 2022-12-23 | 1,346 | 1,371 | 1,313 | 1,335 | 78,900 | 1,335 |
| 2022-12-22 | 1,423 | 1,423 | 1,348 | 1,350 | 91,100 | 1,350 |
| 2022-12-21 | 1,409 | 1,452 | 1,403 | 1,421 | 42,200 | 1,421 |
| 2022-12-20 | 1,543 | 1,543 | 1,410 | 1,439 | 121,900 | 1,439 |
| 2022-12-19 | 1,597 | 1,639 | 1,542 | 1,543 | 115,900 | 1,543 |
| 2022-12-16 | 1,550 | 1,664 | 1,540 | 1,592 | 214,600 | 1,592 |
| 2022-12-15 | 1,543 | 1,566 | 1,515 | 1,554 | 61,700 | 1,554 |
| 2022-12-14 | 1,552 | 1,569 | 1,541 | 1,555 | 39,100 | 1,555 |
| 2022-12-13 | 1,560 | 1,580 | 1,531 | 1,560 | 70,200 | 1,560 |
| 2022-12-12 | 1,528 | 1,579 | 1,521 | 1,549 | 45,900 | 1,549 |
| 2022-12-09 | 1,532 | 1,574 | 1,521 | 1,537 | 56,800 | 1,537 |
| 2022-12-08 | 1,552 | 1,552 | 1,503 | 1,530 | 65,300 | 1,530 |
| 2022-12-07 | 1,523 | 1,584 | 1,510 | 1,582 | 57,000 | 1,582 |
| 2022-12-06 | 1,501 | 1,555 | 1,484 | 1,526 | 53,100 | 1,526 |
| 2022-12-05 | 1,588 | 1,604 | 1,501 | 1,503 | 106,200 | 1,503 |
| 2022-12-02 | 1,526 | 1,610 | 1,525 | 1,548 | 160,000 | 1,548 |
| 2022-12-01 | 1,525 | 1,564 | 1,516 | 1,526 | 61,600 | 1,526 |
| 2022-11-30 | 1,508 | 1,510 | 1,451 | 1,480 | 55,500 | 1,480 |
| 2022-11-29 | 1,520 | 1,534 | 1,495 | 1,519 | 72,900 | 1,519 |
| 2022-11-28 | 1,499 | 1,598 | 1,495 | 1,543 | 147,600 | 1,543 |
| 2022-11-25 | 1,508 | 1,509 | 1,457 | 1,478 | 66,500 | 1,478 |
| 2022-11-24 | 1,503 | 1,530 | 1,480 | 1,490 | 90,300 | 1,490 |
| 2022-11-22 | 1,586 | 1,586 | 1,489 | 1,503 | 187,400 | 1,503 |
| 2022-11-21 | 1,619 | 1,619 | 1,570 | 1,587 | 155,300 | 1,587 |
| 2022-11-18 | 1,600 | 1,634 | 1,545 | 1,553 | 252,500 | 1,553 |
| 2022-11-17 | 1,521 | 1,644 | 1,511 | 1,625 | 479,000 | 1,625 |
| 2022-11-16 | 1,454 | 1,604 | 1,383 | 1,590 | 765,200 | 1,590 |
| 2022-11-15 | 1,260 | 1,310 | 1,254 | 1,304 | 58,700 | 1,304 |
| 2022-11-14 | 1,273 | 1,293 | 1,255 | 1,270 | 49,600 | 1,270 |
| 2022-11-11 | 1,252 | 1,274 | 1,240 | 1,245 | 79,700 | 1,245 |
| 2022-11-10 | 1,180 | 1,206 | 1,171 | 1,192 | 21,300 | 1,192 |
| 2022-11-09 | 1,201 | 1,219 | 1,177 | 1,189 | 24,300 | 1,189 |
| 2022-11-08 | 1,160 | 1,210 | 1,160 | 1,191 | 25,800 | 1,191 |
| 2022-11-07 | 1,132 | 1,180 | 1,129 | 1,153 | 27,600 | 1,153 |
| 2022-11-04 | 1,142 | 1,144 | 1,122 | 1,130 | 41,900 | 1,130 |
| 2022-11-02 | 1,166 | 1,179 | 1,153 | 1,159 | 36,500 | 1,159 |
| 2022-11-01 | 1,161 | 1,181 | 1,146 | 1,179 | 26,900 | 1,179 |
| 2022-10-31 | 1,210 | 1,224 | 1,150 | 1,161 | 110,400 | 1,161 |
| 2022-10-28 | 1,201 | 1,218 | 1,196 | 1,196 | 40,600 | 1,196 |
| 2022-10-27 | 1,222 | 1,222 | 1,196 | 1,210 | 24,800 | 1,210 |
| 2022-10-26 | 1,247 | 1,260 | 1,221 | 1,221 | 20,300 | 1,221 |
| 2022-10-25 | 1,233 | 1,262 | 1,222 | 1,246 | 31,500 | 1,246 |
| 2022-10-24 | 1,238 | 1,238 | 1,211 | 1,217 | 12,800 | 1,217 |
| 2022-10-21 | 1,210 | 1,224 | 1,188 | 1,208 | 35,700 | 1,208 |
| 2022-10-20 | 1,251 | 1,251 | 1,192 | 1,201 | 61,500 | 1,201 |
| 2022-10-19 | 1,300 | 1,308 | 1,258 | 1,258 | 63,200 | 1,258 |
| 2022-10-18 | 1,300 | 1,310 | 1,265 | 1,300 | 31,300 | 1,300 |
| 2022-10-17 | 1,296 | 1,322 | 1,254 | 1,275 | 80,700 | 1,275 |
| 2022-10-14 | 1,310 | 1,470 | 1,301 | 1,416 | 77,100 | 1,416 |
| 2022-10-13 | 1,315 | 1,315 | 1,268 | 1,280 | 39,700 | 1,280 |
| 2022-10-12 | 1,312 | 1,315 | 1,286 | 1,315 | 35,600 | 1,315 |
| 2022-10-11 | 1,363 | 1,363 | 1,304 | 1,330 | 31,900 | 1,330 |
| 2022-10-07 | 1,340 | 1,375 | 1,333 | 1,375 | 9,700 | 1,375 |
| 2022-10-06 | 1,344 | 1,374 | 1,343 | 1,364 | 7,800 | 1,364 |
| 2022-10-05 | 1,346 | 1,359 | 1,329 | 1,334 | 7,200 | 1,334 |
| 2022-10-04 | 1,299 | 1,363 | 1,299 | 1,331 | 34,400 | 1,331 |
| 2022-10-03 | 1,312 | 1,312 | 1,251 | 1,273 | 27,000 | 1,273 |
| 2022-09-30 | 1,284 | 1,334 | 1,284 | 1,312 | 26,700 | 1,312 |
| 2022-09-29 | 1,297 | 1,319 | 1,278 | 1,314 | 23,300 | 1,314 |
| 2022-09-28 | 1,261 | 1,300 | 1,261 | 1,273 | 24,900 | 1,273 |
| 2022-09-27 | 1,289 | 1,329 | 1,284 | 1,290 | 31,100 | 1,290 |
| 2022-09-26 | 1,336 | 1,336 | 1,281 | 1,305 | 26,900 | 1,305 |
| 2022-09-22 | 1,355 | 1,381 | 1,338 | 1,366 | 27,600 | 1,366 |
| 2022-09-21 | 1,384 | 1,391 | 1,350 | 1,390 | 24,500 | 1,390 |
| 2022-09-20 | 1,350 | 1,410 | 1,350 | 1,400 | 28,200 | 1,400 |
| 2022-09-16 | 1,415 | 1,415 | 1,377 | 1,378 | 29,000 | 1,378 |
| 2022-09-15 | 1,459 | 1,459 | 1,419 | 1,425 | 14,400 | 1,425 |
| 2022-09-14 | 1,440 | 1,451 | 1,425 | 1,436 | 11,000 | 1,436 |
| 2022-09-13 | 1,462 | 1,477 | 1,456 | 1,467 | 11,000 | 1,467 |
| 2022-09-12 | 1,477 | 1,490 | 1,459 | 1,466 | 9,000 | 1,466 |
| 2022-09-09 | 1,469 | 1,484 | 1,446 | 1,455 | 12,800 | 1,455 |
| 2022-09-08 | 1,465 | 1,465 | 1,427 | 1,439 | 12,100 | 1,439 |
| 2022-09-07 | 1,461 | 1,465 | 1,418 | 1,465 | 9,300 | 1,465 |
| 2022-09-06 | 1,455 | 1,478 | 1,437 | 1,475 | 15,600 | 1,475 |
| 2022-09-05 | 1,440 | 1,463 | 1,417 | 1,455 | 13,300 | 1,455 |
| 2022-09-02 | 1,498 | 1,498 | 1,431 | 1,439 | 13,500 | 1,439 |
| 2022-09-01 | 1,406 | 1,506 | 1,406 | 1,475 | 48,000 | 1,475 |
| 2022-08-31 | 1,456 | 1,456 | 1,410 | 1,429 | 11,600 | 1,429 |
| 2022-08-30 | 1,411 | 1,447 | 1,411 | 1,440 | 11,200 | 1,440 |
| 2022-08-29 | 1,399 | 1,438 | 1,399 | 1,410 | 24,700 | 1,410 |
| 2022-08-26 | 1,493 | 1,493 | 1,459 | 1,459 | 9,300 | 1,459 |
| 2022-08-25 | 1,444 | 1,475 | 1,444 | 1,468 | 10,300 | 1,468 |
| 2022-08-24 | 1,423 | 1,459 | 1,423 | 1,431 | 7,700 | 1,431 |
| 2022-08-23 | 1,417 | 1,455 | 1,388 | 1,434 | 20,200 | 1,434 |
| 2022-08-22 | 1,457 | 1,460 | 1,421 | 1,436 | 24,900 | 1,436 |
| 2022-08-19 | 1,500 | 1,501 | 1,477 | 1,477 | 11,400 | 1,477 |
| 2022-08-18 | 1,481 | 1,499 | 1,453 | 1,499 | 15,600 | 1,499 |
| 2022-08-17 | 1,475 | 1,510 | 1,472 | 1,489 | 19,200 | 1,489 |
| 2022-08-16 | 1,476 | 1,497 | 1,466 | 1,471 | 8,400 | 1,471 |
| 2022-08-15 | 1,479 | 1,479 | 1,451 | 1,459 | 18,500 | 1,459 |
| 2022-08-12 | 1,470 | 1,488 | 1,465 | 1,469 | 11,400 | 1,469 |
| 2022-08-10 | 1,500 | 1,510 | 1,442 | 1,457 | 31,300 | 1,457 |
| 2022-08-09 | 1,527 | 1,546 | 1,512 | 1,519 | 17,500 | 1,519 |
| 2022-08-08 | 1,585 | 1,585 | 1,533 | 1,543 | 26,500 | 1,543 |
| 2022-08-05 | 1,549 | 1,585 | 1,508 | 1,578 | 35,700 | 1,578 |
| 2022-08-04 | 1,472 | 1,535 | 1,463 | 1,527 | 25,600 | 1,527 |
| 2022-08-03 | 1,476 | 1,493 | 1,462 | 1,466 | 20,100 | 1,466 |
| 2022-08-02 | 1,490 | 1,494 | 1,460 | 1,476 | 32,300 | 1,476 |
| 2022-08-01 | 1,554 | 1,554 | 1,501 | 1,504 | 43,300 | 1,504 |
| 2022-07-29 | 1,605 | 1,605 | 1,538 | 1,562 | 57,300 | 1,562 |
| 2022-07-28 | 1,637 | 1,638 | 1,540 | 1,583 | 93,900 | 1,583 |
| 2022-07-27 | 1,545 | 1,655 | 1,521 | 1,597 | 136,100 | 1,597 |
| 2022-07-26 | 1,540 | 1,543 | 1,482 | 1,532 | 44,200 | 1,532 |
| 2022-07-25 | 1,582 | 1,582 | 1,534 | 1,545 | 38,400 | 1,545 |
| 2022-07-22 | 1,495 | 1,585 | 1,477 | 1,582 | 81,600 | 1,582 |
| 2022-07-21 | 1,477 | 1,520 | 1,451 | 1,495 | 53,200 | 1,495 |
| 2022-07-20 | 1,408 | 1,477 | 1,400 | 1,454 | 44,900 | 1,454 |
| 2022-07-19 | 1,400 | 1,400 | 1,338 | 1,393 | 33,100 | 1,393 |
| 2022-07-15 | 1,488 | 1,500 | 1,400 | 1,410 | 72,300 | 1,410 |
| 2022-07-14 | 1,438 | 1,508 | 1,428 | 1,485 | 93,600 | 1,485 |
| 2022-07-13 | 1,419 | 1,438 | 1,400 | 1,438 | 12,400 | 1,438 |
| 2022-07-12 | 1,425 | 1,426 | 1,399 | 1,400 | 13,500 | 1,400 |
| 2022-07-11 | 1,450 | 1,451 | 1,417 | 1,425 | 12,500 | 1,425 |
| 2022-07-08 | 1,422 | 1,463 | 1,410 | 1,420 | 27,400 | 1,420 |
| 2022-07-07 | 1,415 | 1,432 | 1,401 | 1,401 | 8,100 | 1,401 |
| 2022-07-06 | 1,402 | 1,435 | 1,402 | 1,415 | 8,000 | 1,415 |
| 2022-07-05 | 1,422 | 1,439 | 1,403 | 1,410 | 11,500 | 1,410 |
| 2022-07-04 | 1,401 | 1,410 | 1,385 | 1,410 | 17,100 | 1,410 |
| 2022-07-01 | 1,402 | 1,432 | 1,376 | 1,401 | 31,200 | 1,401 |
| 2022-06-30 | 1,444 | 1,470 | 1,408 | 1,413 | 31,500 | 1,413 |
| 2022-06-29 | 1,402 | 1,444 | 1,400 | 1,414 | 24,400 | 1,414 |
| 2022-06-28 | 1,410 | 1,436 | 1,396 | 1,416 | 26,500 | 1,416 |
| 2022-06-27 | 1,425 | 1,433 | 1,390 | 1,425 | 28,400 | 1,425 |
| 2022-06-24 | 1,374 | 1,444 | 1,366 | 1,425 | 33,300 | 1,425 |
| 2022-06-23 | 1,371 | 1,414 | 1,330 | 1,344 | 30,100 | 1,344 |
| 2022-06-22 | 1,370 | 1,394 | 1,331 | 1,370 | 30,200 | 1,370 |
| 2022-06-21 | 1,324 | 1,358 | 1,249 | 1,340 | 34,300 | 1,340 |
| 2022-06-20 | 1,375 | 1,375 | 1,280 | 1,324 | 28,500 | 1,324 |
| 2022-06-17 | 1,310 | 1,382 | 1,306 | 1,378 | 34,800 | 1,378 |
| 2022-06-16 | 1,421 | 1,439 | 1,364 | 1,364 | 28,100 | 1,364 |
| 2022-06-15 | 1,470 | 1,470 | 1,400 | 1,402 | 15,300 | 1,402 |
| 2022-06-14 | 1,430 | 1,470 | 1,412 | 1,470 | 27,000 | 1,470 |
| 2022-06-13 | 1,518 | 1,518 | 1,451 | 1,455 | 35,400 | 1,455 |
| 2022-06-10 | 1,547 | 1,558 | 1,526 | 1,558 | 17,800 | 1,558 |
| 2022-06-09 | 1,530 | 1,578 | 1,528 | 1,569 | 12,600 | 1,569 |
| 2022-06-08 | 1,541 | 1,566 | 1,526 | 1,540 | 15,000 | 1,540 |
| 2022-06-07 | 1,570 | 1,579 | 1,528 | 1,540 | 26,200 | 1,540 |
| 2022-06-06 | 1,546 | 1,640 | 1,538 | 1,582 | 28,400 | 1,582 |
| 2022-06-03 | 1,550 | 1,595 | 1,540 | 1,561 | 20,600 | 1,561 |
| 2022-06-02 | 1,575 | 1,575 | 1,511 | 1,538 | 34,900 | 1,538 |
| 2022-06-01 | 1,600 | 1,602 | 1,555 | 1,572 | 24,900 | 1,572 |
| 2022-05-31 | 1,544 | 1,600 | 1,511 | 1,589 | 29,700 | 1,589 |
| 2022-05-30 | 1,489 | 1,562 | 1,487 | 1,544 | 50,800 | 1,544 |
| 2022-05-27 | 1,518 | 1,519 | 1,435 | 1,459 | 32,900 | 1,459 |
| 2022-05-26 | 1,455 | 1,515 | 1,455 | 1,473 | 27,900 | 1,473 |
| 2022-05-25 | 1,498 | 1,498 | 1,404 | 1,434 | 31,400 | 1,434 |
| 2022-05-24 | 1,518 | 1,534 | 1,468 | 1,478 | 44,000 | 1,478 |
| 2022-05-23 | 1,460 | 1,543 | 1,447 | 1,528 | 44,900 | 1,528 |
| 2022-05-20 | 1,426 | 1,446 | 1,400 | 1,435 | 26,300 | 1,435 |
| 2022-05-19 | 1,385 | 1,436 | 1,382 | 1,426 | 23,400 | 1,426 |
| 2022-05-18 | 1,432 | 1,483 | 1,432 | 1,460 | 23,100 | 1,460 |
| 2022-05-17 | 1,360 | 1,405 | 1,340 | 1,405 | 25,200 | 1,405 |
| 2022-05-16 | 1,370 | 1,398 | 1,347 | 1,360 | 31,100 | 1,360 |
| 2022-05-13 | 1,291 | 1,347 | 1,291 | 1,310 | 29,700 | 1,310 |
| 2022-05-12 | 1,372 | 1,372 | 1,265 | 1,272 | 50,000 | 1,272 |
| 2022-05-11 | 1,373 | 1,402 | 1,357 | 1,379 | 31,900 | 1,379 |
| 2022-05-10 | 1,323 | 1,336 | 1,283 | 1,332 | 37,200 | 1,332 |
| 2022-05-09 | 1,390 | 1,390 | 1,330 | 1,361 | 38,400 | 1,361 |
| 2022-05-06 | 1,420 | 1,420 | 1,374 | 1,390 | 37,900 | 1,390 |
| 2022-05-02 | 1,496 | 1,497 | 1,407 | 1,441 | 47,100 | 1,441 |
| 2022-04-28 | 1,482 | 1,500 | 1,446 | 1,472 | 30,200 | 1,472 |
| 2022-04-27 | 1,480 | 1,503 | 1,424 | 1,484 | 41,200 | 1,484 |
| 2022-04-26 | 1,538 | 1,547 | 1,480 | 1,508 | 27,100 | 1,508 |
| 2022-04-25 | 1,532 | 1,567 | 1,506 | 1,506 | 86,100 | 1,506 |
| 2022-04-22 | 1,576 | 1,607 | 1,533 | 1,586 | 55,100 | 1,586 |
| 2022-04-21 | 1,640 | 1,651 | 1,599 | 1,616 | 64,700 | 1,616 |
| 2022-04-20 | 1,748 | 1,751 | 1,625 | 1,640 | 104,800 | 1,640 |
| 2022-04-19 | 1,728 | 1,773 | 1,675 | 1,731 | 45,900 | 1,731 |
| 2022-04-18 | 1,704 | 1,777 | 1,665 | 1,688 | 113,400 | 1,688 |
| 2022-04-15 | 1,910 | 1,949 | 1,700 | 1,752 | 178,600 | 1,752 |
| 2022-04-14 | 1,860 | 1,860 | 1,721 | 1,750 | 62,800 | 1,750 |
| 2022-04-13 | 1,846 | 1,887 | 1,822 | 1,842 | 40,300 | 1,842 |
| 2022-04-12 | 1,836 | 1,874 | 1,770 | 1,775 | 55,600 | 1,775 |
| 2022-04-11 | 2,041 | 2,041 | 1,860 | 1,874 | 67,200 | 1,874 |
| 2022-04-08 | 2,087 | 2,149 | 2,021 | 2,050 | 30,900 | 2,050 |
| 2022-04-07 | 2,074 | 2,105 | 2,024 | 2,050 | 41,200 | 2,050 |
| 2022-04-06 | 2,026 | 2,110 | 1,982 | 2,089 | 59,400 | 2,089 |
| 2022-04-05 | 2,154 | 2,199 | 2,069 | 2,097 | 98,600 | 2,097 |
| 2022-04-04 | 2,081 | 2,191 | 2,081 | 2,104 | 62,100 | 2,104 |
| 2022-04-01 | 2,170 | 2,170 | 2,060 | 2,131 | 86,000 | 2,131 |
| 2022-03-31 | 2,100 | 2,222 | 2,002 | 2,195 | 110,700 | 2,195 |
| 2022-03-30 | 1,958 | 2,046 | 1,911 | 2,022 | 102,100 | 2,022 |
| 2022-03-29 | 1,832 | 1,947 | 1,805 | 1,902 | 94,000 | 1,902 |
| 2022-03-28 | 1,851 | 1,880 | 1,780 | 1,835 | 77,900 | 1,835 |
| 2022-03-25 | 1,880 | 1,900 | 1,802 | 1,819 | 125,000 | 1,819 |
| 2022-03-24 | 1,600 | 1,855 | 1,571 | 1,832 | 181,400 | 1,832 |
| 2022-03-23 | 1,628 | 1,782 | 1,617 | 1,692 | 126,600 | 1,692 |
| 2022-03-22 | 1,578 | 1,655 | 1,550 | 1,628 | 84,200 | 1,628 |
| 2022-03-18 | 1,427 | 1,594 | 1,426 | 1,565 | 128,000 | 1,565 |
| 2022-03-17 | 1,444 | 1,445 | 1,401 | 1,403 | 52,100 | 1,403 |
| 2022-03-16 | 1,342 | 1,419 | 1,325 | 1,403 | 38,000 | 1,403 |
| 2022-03-15 | 1,288 | 1,336 | 1,270 | 1,317 | 23,800 | 1,317 |
| 2022-03-14 | 1,270 | 1,370 | 1,270 | 1,348 | 53,000 | 1,348 |
| 2022-03-11 | 1,296 | 1,298 | 1,219 | 1,270 | 60,400 | 1,270 |
| 2022-03-10 | 1,350 | 1,350 | 1,276 | 1,321 | 28,900 | 1,321 |
| 2022-03-09 | 1,264 | 1,287 | 1,230 | 1,244 | 38,000 | 1,244 |
| 2022-03-08 | 1,206 | 1,306 | 1,206 | 1,234 | 40,100 | 1,234 |
| 2022-03-07 | 1,260 | 1,312 | 1,212 | 1,266 | 60,600 | 1,266 |
| 2022-03-04 | 1,344 | 1,354 | 1,285 | 1,338 | 39,600 | 1,338 |
| 2022-03-03 | 1,458 | 1,463 | 1,370 | 1,374 | 40,400 | 1,374 |
| 2022-03-02 | 1,400 | 1,419 | 1,350 | 1,398 | 53,200 | 1,398 |
| 2022-03-01 | 1,300 | 1,447 | 1,300 | 1,439 | 92,900 | 1,439 |
| 2022-02-28 | 1,250 | 1,319 | 1,207 | 1,294 | 50,200 | 1,294 |
| 2022-02-25 | 1,151 | 1,250 | 1,151 | 1,250 | 43,300 | 1,250 |
| 2022-02-24 | 1,176 | 1,176 | 1,089 | 1,104 | 58,600 | 1,104 |
| 2022-02-22 | 1,225 | 1,241 | 1,190 | 1,200 | 30,500 | 1,200 |
| 2022-02-21 | 1,260 | 1,274 | 1,237 | 1,257 | 26,300 | 1,257 |
| 2022-02-18 | 1,251 | 1,340 | 1,225 | 1,320 | 39,800 | 1,320 |
| 2022-02-17 | 1,360 | 1,370 | 1,285 | 1,298 | 33,500 | 1,298 |
| 2022-02-16 | 1,360 | 1,360 | 1,327 | 1,360 | 19,300 | 1,360 |
| 2022-02-15 | 1,390 | 1,396 | 1,284 | 1,300 | 39,500 | 1,300 |
| 2022-02-14 | 1,373 | 1,393 | 1,340 | 1,378 | 32,300 | 1,378 |
| 2022-02-10 | 1,330 | 1,388 | 1,330 | 1,385 | 53,600 | 1,385 |
| 2022-02-09 | 1,280 | 1,353 | 1,278 | 1,335 | 36,000 | 1,335 |
| 2022-02-08 | 1,335 | 1,335 | 1,263 | 1,280 | 43,600 | 1,280 |
| 2022-02-07 | 1,368 | 1,384 | 1,310 | 1,340 | 64,400 | 1,340 |
| 2022-02-04 | 1,300 | 1,351 | 1,256 | 1,347 | 64,400 | 1,347 |
| 2022-02-03 | 1,281 | 1,329 | 1,260 | 1,294 | 33,100 | 1,294 |
| 2022-02-02 | 1,265 | 1,299 | 1,226 | 1,295 | 21,300 | 1,295 |
| 2022-02-01 | 1,276 | 1,297 | 1,221 | 1,265 | 64,300 | 1,265 |
| 2022-01-31 | 1,084 | 1,245 | 1,084 | 1,218 | 65,500 | 1,218 |
| 2022-01-28 | 1,137 | 1,160 | 1,073 | 1,101 | 83,900 | 1,101 |
| 2022-01-27 | 1,231 | 1,254 | 1,136 | 1,137 | 57,200 | 1,137 |
| 2022-01-26 | 1,191 | 1,250 | 1,180 | 1,242 | 47,300 | 1,242 |
| 2022-01-25 | 1,306 | 1,312 | 1,175 | 1,193 | 93,700 | 1,193 |
| 2022-01-24 | 1,291 | 1,312 | 1,252 | 1,307 | 71,100 | 1,307 |
| 2022-01-21 | 1,391 | 1,391 | 1,287 | 1,321 | 103,400 | 1,321 |
| 2022-01-20 | 1,402 | 1,457 | 1,350 | 1,420 | 46,000 | 1,420 |
| 2022-01-19 | 1,365 | 1,519 | 1,365 | 1,392 | 95,100 | 1,392 |
| 2022-01-18 | 1,403 | 1,460 | 1,370 | 1,408 | 67,300 | 1,408 |
| 2022-01-17 | 1,605 | 1,624 | 1,412 | 1,426 | 131,500 | 1,426 |
| 2022-01-14 | 1,760 | 1,780 | 1,493 | 1,622 | 366,500 | 1,622 |
| 2022-01-13 | 1,600 | 1,665 | 1,582 | 1,640 | 118,000 | 1,640 |
| 2022-01-12 | 1,525 | 1,569 | 1,514 | 1,561 | 65,100 | 1,561 |
| 2022-01-11 | 1,392 | 1,522 | 1,385 | 1,492 | 96,100 | 1,492 |
| 2022-01-07 | 1,383 | 1,412 | 1,321 | 1,362 | 60,800 | 1,362 |
| 2022-01-06 | 1,404 | 1,464 | 1,388 | 1,388 | 42,700 | 1,388 |
| 2022-01-05 | 1,512 | 1,512 | 1,450 | 1,465 | 37,000 | 1,465 |
| 2022-01-04 | 1,570 | 1,575 | 1,511 | 1,520 | 25,700 | 1,520 |
分割・併合履歴 ： [2021-11-29]1株→2株 [2020-11-27]1株→2株
