4080 (株)田中化学研究所 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 | 1,406 | 1,423 | 1,385 | 1,414 | 197,100 | 1,414 |
| 2022-12-29 | 1,357 | 1,408 | 1,351 | 1,398 | 237,900 | 1,398 |
| 2022-12-28 | 1,393 | 1,410 | 1,332 | 1,348 | 463,700 | 1,348 |
| 2022-12-27 | 1,395 | 1,439 | 1,391 | 1,400 | 245,400 | 1,400 |
| 2022-12-26 | 1,411 | 1,430 | 1,391 | 1,403 | 200,300 | 1,403 |
| 2022-12-23 | 1,450 | 1,452 | 1,408 | 1,416 | 396,100 | 1,416 |
| 2022-12-22 | 1,525 | 1,553 | 1,480 | 1,482 | 215,700 | 1,482 |
| 2022-12-21 | 1,539 | 1,575 | 1,515 | 1,524 | 215,600 | 1,524 |
| 2022-12-20 | 1,591 | 1,615 | 1,520 | 1,545 | 287,600 | 1,545 |
| 2022-12-19 | 1,617 | 1,627 | 1,585 | 1,591 | 126,700 | 1,591 |
| 2022-12-16 | 1,654 | 1,660 | 1,614 | 1,618 | 245,000 | 1,618 |
| 2022-12-15 | 1,652 | 1,697 | 1,643 | 1,683 | 188,900 | 1,683 |
| 2022-12-14 | 1,620 | 1,677 | 1,616 | 1,670 | 269,300 | 1,670 |
| 2022-12-13 | 1,569 | 1,687 | 1,553 | 1,629 | 751,500 | 1,629 |
| 2022-12-12 | 1,557 | 1,577 | 1,545 | 1,552 | 189,300 | 1,552 |
| 2022-12-09 | 1,558 | 1,588 | 1,558 | 1,566 | 186,400 | 1,566 |
| 2022-12-08 | 1,594 | 1,604 | 1,543 | 1,564 | 372,200 | 1,564 |
| 2022-12-07 | 1,600 | 1,641 | 1,595 | 1,607 | 237,800 | 1,607 |
| 2022-12-06 | 1,648 | 1,648 | 1,605 | 1,613 | 318,400 | 1,613 |
| 2022-12-05 | 1,688 | 1,710 | 1,657 | 1,661 | 171,100 | 1,661 |
| 2022-12-02 | 1,697 | 1,722 | 1,675 | 1,683 | 168,800 | 1,683 |
| 2022-12-01 | 1,731 | 1,732 | 1,696 | 1,706 | 253,200 | 1,706 |
| 2022-11-30 | 1,700 | 1,729 | 1,670 | 1,725 | 331,600 | 1,725 |
| 2022-11-29 | 1,710 | 1,729 | 1,686 | 1,717 | 300,000 | 1,717 |
| 2022-11-28 | 1,835 | 1,840 | 1,733 | 1,741 | 609,100 | 1,741 |
| 2022-11-25 | 1,786 | 1,836 | 1,773 | 1,818 | 501,400 | 1,818 |
| 2022-11-24 | 1,759 | 1,792 | 1,757 | 1,777 | 387,100 | 1,777 |
| 2022-11-22 | 1,703 | 1,740 | 1,688 | 1,731 | 324,300 | 1,731 |
| 2022-11-21 | 1,675 | 1,712 | 1,650 | 1,709 | 285,200 | 1,709 |
| 2022-11-18 | 1,660 | 1,734 | 1,650 | 1,676 | 477,800 | 1,676 |
| 2022-11-17 | 1,700 | 1,712 | 1,652 | 1,662 | 405,500 | 1,662 |
| 2022-11-16 | 1,782 | 1,790 | 1,710 | 1,712 | 379,300 | 1,712 |
| 2022-11-15 | 1,776 | 1,790 | 1,762 | 1,768 | 222,900 | 1,768 |
| 2022-11-14 | 1,800 | 1,849 | 1,773 | 1,792 | 347,900 | 1,792 |
| 2022-11-11 | 1,891 | 1,904 | 1,800 | 1,808 | 579,400 | 1,808 |
| 2022-11-10 | 1,817 | 1,888 | 1,803 | 1,837 | 600,500 | 1,837 |
| 2022-11-09 | 1,736 | 1,848 | 1,734 | 1,832 | 663,300 | 1,832 |
| 2022-11-08 | 1,805 | 1,815 | 1,750 | 1,751 | 403,000 | 1,751 |
| 2022-11-07 | 1,788 | 1,844 | 1,783 | 1,802 | 400,100 | 1,802 |
| 2022-11-04 | 1,755 | 1,826 | 1,741 | 1,795 | 475,500 | 1,795 |
| 2022-11-02 | 1,857 | 1,880 | 1,790 | 1,790 | 725,700 | 1,790 |
| 2022-11-01 | 1,785 | 1,863 | 1,760 | 1,848 | 1,336,100 | 1,848 |
| 2022-10-31 | 1,900 | 2,023 | 1,790 | 1,806 | 4,794,900 | 1,806 |
| 2022-10-28 | 1,580 | 1,695 | 1,556 | 1,662 | 570,000 | 1,662 |
| 2022-10-27 | 1,640 | 1,640 | 1,574 | 1,590 | 413,700 | 1,590 |
| 2022-10-26 | 1,688 | 1,696 | 1,631 | 1,650 | 521,300 | 1,650 |
| 2022-10-25 | 1,779 | 1,783 | 1,679 | 1,706 | 547,500 | 1,706 |
| 2022-10-24 | 1,727 | 1,784 | 1,718 | 1,760 | 391,600 | 1,760 |
| 2022-10-21 | 1,702 | 1,748 | 1,688 | 1,693 | 309,000 | 1,693 |
| 2022-10-20 | 1,730 | 1,754 | 1,696 | 1,706 | 371,600 | 1,706 |
| 2022-10-19 | 1,791 | 1,815 | 1,717 | 1,765 | 838,100 | 1,765 |
| 2022-10-18 | 1,652 | 1,750 | 1,646 | 1,737 | 728,600 | 1,737 |
| 2022-10-17 | 1,546 | 1,628 | 1,543 | 1,620 | 309,000 | 1,620 |
| 2022-10-14 | 1,557 | 1,573 | 1,519 | 1,548 | 257,400 | 1,548 |
| 2022-10-13 | 1,560 | 1,596 | 1,510 | 1,511 | 271,000 | 1,511 |
| 2022-10-12 | 1,541 | 1,590 | 1,512 | 1,553 | 326,700 | 1,553 |
| 2022-10-11 | 1,514 | 1,564 | 1,485 | 1,553 | 323,500 | 1,553 |
| 2022-10-07 | 1,540 | 1,545 | 1,506 | 1,518 | 304,800 | 1,518 |
| 2022-10-06 | 1,498 | 1,572 | 1,494 | 1,561 | 392,100 | 1,561 |
| 2022-10-05 | 1,522 | 1,559 | 1,494 | 1,508 | 294,600 | 1,508 |
| 2022-10-04 | 1,573 | 1,580 | 1,519 | 1,519 | 336,000 | 1,519 |
| 2022-10-03 | 1,453 | 1,525 | 1,414 | 1,518 | 376,000 | 1,518 |
| 2022-09-30 | 1,486 | 1,506 | 1,441 | 1,473 | 453,300 | 1,473 |
| 2022-09-29 | 1,593 | 1,596 | 1,488 | 1,511 | 464,100 | 1,511 |
| 2022-09-28 | 1,550 | 1,595 | 1,501 | 1,534 | 540,500 | 1,534 |
| 2022-09-27 | 1,642 | 1,680 | 1,568 | 1,571 | 557,000 | 1,571 |
| 2022-09-26 | 1,651 | 1,718 | 1,620 | 1,647 | 442,100 | 1,647 |
| 2022-09-22 | 1,621 | 1,815 | 1,609 | 1,697 | 1,676,100 | 1,697 |
| 2022-09-21 | 1,717 | 1,720 | 1,526 | 1,619 | 1,864,800 | 1,619 |
| 2022-09-20 | 1,810 | 1,846 | 1,740 | 1,769 | 994,300 | 1,769 |
| 2022-09-16 | 2,044 | 2,050 | 1,834 | 1,850 | 1,938,800 | 1,850 |
| 2022-09-15 | 1,970 | 2,091 | 1,960 | 2,054 | 1,510,600 | 2,054 |
| 2022-09-14 | 1,870 | 1,979 | 1,863 | 1,947 | 766,400 | 1,947 |
| 2022-09-13 | 1,908 | 1,960 | 1,885 | 1,927 | 580,600 | 1,927 |
| 2022-09-12 | 1,900 | 1,953 | 1,877 | 1,908 | 1,039,400 | 1,908 |
| 2022-09-09 | 1,780 | 1,854 | 1,767 | 1,826 | 865,700 | 1,826 |
| 2022-09-08 | 1,741 | 1,788 | 1,727 | 1,761 | 639,900 | 1,761 |
| 2022-09-07 | 1,756 | 1,784 | 1,710 | 1,746 | 650,500 | 1,746 |
| 2022-09-06 | 1,705 | 1,750 | 1,692 | 1,750 | 507,000 | 1,750 |
| 2022-09-05 | 1,689 | 1,758 | 1,687 | 1,721 | 708,000 | 1,721 |
| 2022-09-02 | 1,698 | 1,715 | 1,653 | 1,679 | 867,500 | 1,679 |
| 2022-09-01 | 1,610 | 1,790 | 1,595 | 1,720 | 2,896,800 | 1,720 |
| 2022-08-31 | 1,586 | 1,606 | 1,555 | 1,556 | 284,900 | 1,556 |
| 2022-08-30 | 1,638 | 1,644 | 1,561 | 1,588 | 706,400 | 1,588 |
| 2022-08-29 | 1,525 | 1,623 | 1,519 | 1,618 | 651,500 | 1,618 |
| 2022-08-26 | 1,539 | 1,594 | 1,496 | 1,571 | 795,100 | 1,571 |
| 2022-08-25 | 1,598 | 1,631 | 1,540 | 1,548 | 804,800 | 1,548 |
| 2022-08-24 | 1,670 | 1,693 | 1,620 | 1,638 | 824,700 | 1,638 |
| 2022-08-23 | 1,591 | 1,665 | 1,581 | 1,630 | 1,690,400 | 1,630 |
| 2022-08-22 | 1,502 | 1,678 | 1,490 | 1,591 | 2,749,400 | 1,591 |
| 2022-08-19 | 1,369 | 1,474 | 1,360 | 1,458 | 1,138,900 | 1,458 |
| 2022-08-18 | 1,326 | 1,351 | 1,296 | 1,340 | 215,700 | 1,340 |
| 2022-08-17 | 1,395 | 1,403 | 1,341 | 1,351 | 519,700 | 1,351 |
| 2022-08-16 | 1,298 | 1,364 | 1,287 | 1,350 | 597,500 | 1,350 |
| 2022-08-15 | 1,187 | 1,296 | 1,187 | 1,280 | 425,800 | 1,280 |
| 2022-08-12 | 1,204 | 1,210 | 1,178 | 1,186 | 180,200 | 1,186 |
| 2022-08-10 | 1,203 | 1,203 | 1,170 | 1,174 | 192,700 | 1,174 |
| 2022-08-09 | 1,220 | 1,242 | 1,212 | 1,218 | 163,600 | 1,218 |
| 2022-08-08 | 1,280 | 1,280 | 1,230 | 1,233 | 321,000 | 1,233 |
| 2022-08-05 | 1,334 | 1,339 | 1,280 | 1,282 | 368,800 | 1,282 |
| 2022-08-04 | 1,318 | 1,354 | 1,288 | 1,330 | 511,400 | 1,330 |
| 2022-08-03 | 1,305 | 1,334 | 1,255 | 1,312 | 927,900 | 1,312 |
| 2022-08-02 | 1,368 | 1,415 | 1,290 | 1,305 | 2,476,600 | 1,305 |
| 2022-08-01 | 1,278 | 1,368 | 1,241 | 1,368 | 1,776,600 | 1,368 |
| 2022-07-29 | 1,088 | 1,096 | 1,066 | 1,068 | 930,900 | 1,068 |
| 2022-07-28 | 1,072 | 1,085 | 1,056 | 1,070 | 163,900 | 1,070 |
| 2022-07-27 | 1,064 | 1,072 | 1,053 | 1,056 | 112,300 | 1,056 |
| 2022-07-26 | 1,044 | 1,061 | 1,039 | 1,059 | 150,000 | 1,059 |
| 2022-07-25 | 1,075 | 1,083 | 1,041 | 1,049 | 228,900 | 1,049 |
| 2022-07-22 | 1,094 | 1,094 | 1,057 | 1,078 | 390,700 | 1,078 |
| 2022-07-21 | 1,085 | 1,103 | 1,068 | 1,101 | 181,000 | 1,101 |
| 2022-07-20 | 1,075 | 1,087 | 1,069 | 1,074 | 96,900 | 1,074 |
| 2022-07-19 | 1,053 | 1,063 | 1,036 | 1,057 | 77,300 | 1,057 |
| 2022-07-15 | 1,050 | 1,062 | 1,041 | 1,048 | 59,500 | 1,048 |
| 2022-07-14 | 1,055 | 1,077 | 1,034 | 1,062 | 102,500 | 1,062 |
| 2022-07-13 | 1,046 | 1,046 | 1,028 | 1,041 | 99,800 | 1,041 |
| 2022-07-12 | 1,065 | 1,065 | 1,035 | 1,035 | 107,100 | 1,035 |
| 2022-07-11 | 1,095 | 1,095 | 1,065 | 1,065 | 99,200 | 1,065 |
| 2022-07-08 | 1,073 | 1,094 | 1,063 | 1,077 | 180,200 | 1,077 |
| 2022-07-07 | 1,071 | 1,078 | 1,032 | 1,070 | 207,600 | 1,070 |
| 2022-07-06 | 1,108 | 1,119 | 1,080 | 1,081 | 210,700 | 1,081 |
| 2022-07-05 | 1,059 | 1,120 | 1,056 | 1,118 | 290,200 | 1,118 |
| 2022-07-04 | 1,061 | 1,068 | 1,026 | 1,055 | 255,400 | 1,055 |
| 2022-07-01 | 1,100 | 1,109 | 1,051 | 1,057 | 268,400 | 1,057 |
| 2022-06-30 | 1,140 | 1,145 | 1,107 | 1,112 | 165,800 | 1,112 |
| 2022-06-29 | 1,190 | 1,193 | 1,141 | 1,145 | 214,000 | 1,145 |
| 2022-06-28 | 1,216 | 1,216 | 1,161 | 1,176 | 217,900 | 1,176 |
| 2022-06-27 | 1,204 | 1,229 | 1,186 | 1,203 | 205,200 | 1,203 |
| 2022-06-24 | 1,180 | 1,209 | 1,180 | 1,204 | 124,500 | 1,204 |
| 2022-06-23 | 1,185 | 1,208 | 1,165 | 1,174 | 90,500 | 1,174 |
| 2022-06-22 | 1,225 | 1,231 | 1,186 | 1,198 | 179,400 | 1,198 |
| 2022-06-21 | 1,143 | 1,203 | 1,136 | 1,193 | 194,400 | 1,193 |
| 2022-06-20 | 1,167 | 1,184 | 1,100 | 1,113 | 220,800 | 1,113 |
| 2022-06-17 | 1,187 | 1,206 | 1,167 | 1,182 | 230,800 | 1,182 |
| 2022-06-16 | 1,298 | 1,299 | 1,232 | 1,237 | 160,300 | 1,237 |
| 2022-06-15 | 1,300 | 1,310 | 1,253 | 1,253 | 107,800 | 1,253 |
| 2022-06-14 | 1,281 | 1,295 | 1,270 | 1,290 | 119,500 | 1,290 |
| 2022-06-13 | 1,319 | 1,332 | 1,290 | 1,303 | 159,700 | 1,303 |
| 2022-06-10 | 1,327 | 1,354 | 1,305 | 1,349 | 121,500 | 1,349 |
| 2022-06-09 | 1,300 | 1,339 | 1,282 | 1,328 | 186,800 | 1,328 |
| 2022-06-08 | 1,267 | 1,322 | 1,265 | 1,305 | 239,400 | 1,305 |
| 2022-06-07 | 1,270 | 1,279 | 1,252 | 1,265 | 117,300 | 1,265 |
| 2022-06-06 | 1,290 | 1,302 | 1,279 | 1,279 | 123,100 | 1,279 |
| 2022-06-03 | 1,330 | 1,337 | 1,297 | 1,305 | 189,800 | 1,305 |
| 2022-06-02 | 1,262 | 1,347 | 1,247 | 1,318 | 311,300 | 1,318 |
| 2022-06-01 | 1,262 | 1,272 | 1,245 | 1,272 | 123,100 | 1,272 |
| 2022-05-31 | 1,295 | 1,295 | 1,261 | 1,276 | 112,800 | 1,276 |
| 2022-05-30 | 1,227 | 1,270 | 1,216 | 1,267 | 185,100 | 1,267 |
| 2022-05-27 | 1,240 | 1,242 | 1,196 | 1,204 | 149,800 | 1,204 |
| 2022-05-26 | 1,215 | 1,247 | 1,206 | 1,220 | 103,100 | 1,220 |
| 2022-05-25 | 1,224 | 1,240 | 1,198 | 1,225 | 126,400 | 1,225 |
| 2022-05-24 | 1,287 | 1,287 | 1,236 | 1,241 | 183,800 | 1,241 |
| 2022-05-23 | 1,344 | 1,349 | 1,281 | 1,286 | 380,300 | 1,286 |
| 2022-05-20 | 1,212 | 1,368 | 1,196 | 1,327 | 858,800 | 1,327 |
| 2022-05-19 | 1,189 | 1,312 | 1,189 | 1,204 | 508,100 | 1,204 |
| 2022-05-18 | 1,169 | 1,278 | 1,149 | 1,238 | 495,000 | 1,238 |
| 2022-05-17 | 1,131 | 1,172 | 1,119 | 1,163 | 268,400 | 1,163 |
| 2022-05-16 | 1,213 | 1,230 | 1,133 | 1,147 | 422,400 | 1,147 |
| 2022-05-13 | 1,047 | 1,280 | 1,047 | 1,233 | 986,700 | 1,233 |
| 2022-05-12 | 1,411 | 1,414 | 1,340 | 1,347 | 274,800 | 1,347 |
| 2022-05-11 | 1,420 | 1,421 | 1,389 | 1,409 | 96,400 | 1,409 |
| 2022-05-10 | 1,410 | 1,422 | 1,379 | 1,413 | 198,600 | 1,413 |
| 2022-05-09 | 1,470 | 1,470 | 1,418 | 1,421 | 159,900 | 1,421 |
| 2022-05-06 | 1,476 | 1,486 | 1,431 | 1,475 | 154,800 | 1,475 |
| 2022-05-02 | 1,429 | 1,464 | 1,410 | 1,457 | 125,400 | 1,457 |
| 2022-04-28 | 1,428 | 1,441 | 1,400 | 1,430 | 153,000 | 1,430 |
| 2022-04-27 | 1,432 | 1,437 | 1,414 | 1,435 | 207,200 | 1,435 |
| 2022-04-26 | 1,500 | 1,506 | 1,463 | 1,478 | 161,100 | 1,478 |
| 2022-04-25 | 1,466 | 1,502 | 1,461 | 1,493 | 204,100 | 1,493 |
| 2022-04-22 | 1,589 | 1,589 | 1,512 | 1,516 | 318,700 | 1,516 |
| 2022-04-21 | 1,585 | 1,629 | 1,573 | 1,593 | 241,800 | 1,593 |
| 2022-04-20 | 1,590 | 1,604 | 1,545 | 1,547 | 200,200 | 1,547 |
| 2022-04-19 | 1,600 | 1,602 | 1,573 | 1,575 | 113,100 | 1,575 |
| 2022-04-18 | 1,578 | 1,595 | 1,547 | 1,575 | 189,800 | 1,575 |
| 2022-04-15 | 1,627 | 1,627 | 1,590 | 1,590 | 212,100 | 1,590 |
| 2022-04-14 | 1,688 | 1,700 | 1,646 | 1,649 | 268,900 | 1,649 |
| 2022-04-13 | 1,595 | 1,684 | 1,594 | 1,680 | 363,900 | 1,680 |
| 2022-04-12 | 1,584 | 1,603 | 1,547 | 1,560 | 118,300 | 1,560 |
| 2022-04-11 | 1,600 | 1,614 | 1,578 | 1,605 | 94,400 | 1,605 |
| 2022-04-08 | 1,578 | 1,623 | 1,567 | 1,620 | 179,000 | 1,620 |
| 2022-04-07 | 1,576 | 1,579 | 1,537 | 1,558 | 271,500 | 1,558 |
| 2022-04-06 | 1,676 | 1,676 | 1,585 | 1,611 | 513,700 | 1,611 |
| 2022-04-05 | 1,689 | 1,723 | 1,675 | 1,707 | 227,000 | 1,707 |
| 2022-04-04 | 1,678 | 1,697 | 1,652 | 1,678 | 149,500 | 1,678 |
| 2022-04-01 | 1,720 | 1,720 | 1,671 | 1,675 | 285,200 | 1,675 |
| 2022-03-31 | 1,715 | 1,756 | 1,676 | 1,740 | 222,300 | 1,740 |
| 2022-03-30 | 1,699 | 1,735 | 1,665 | 1,721 | 279,500 | 1,721 |
| 2022-03-29 | 1,619 | 1,660 | 1,595 | 1,660 | 171,900 | 1,660 |
| 2022-03-28 | 1,650 | 1,656 | 1,600 | 1,600 | 204,600 | 1,600 |
| 2022-03-25 | 1,740 | 1,741 | 1,658 | 1,661 | 271,800 | 1,661 |
| 2022-03-24 | 1,686 | 1,701 | 1,660 | 1,698 | 200,300 | 1,698 |
| 2022-03-23 | 1,753 | 1,767 | 1,700 | 1,701 | 269,200 | 1,701 |
| 2022-03-22 | 1,759 | 1,798 | 1,702 | 1,720 | 378,200 | 1,720 |
| 2022-03-18 | 1,619 | 1,760 | 1,609 | 1,744 | 679,800 | 1,744 |
| 2022-03-17 | 1,558 | 1,609 | 1,524 | 1,586 | 371,100 | 1,586 |
| 2022-03-16 | 1,570 | 1,570 | 1,513 | 1,520 | 220,600 | 1,520 |
| 2022-03-15 | 1,482 | 1,551 | 1,471 | 1,527 | 374,500 | 1,527 |
| 2022-03-14 | 1,539 | 1,549 | 1,485 | 1,485 | 203,000 | 1,485 |
| 2022-03-11 | 1,527 | 1,553 | 1,490 | 1,506 | 178,600 | 1,506 |
| 2022-03-10 | 1,580 | 1,590 | 1,527 | 1,536 | 218,800 | 1,536 |
| 2022-03-09 | 1,474 | 1,517 | 1,442 | 1,491 | 282,400 | 1,491 |
| 2022-03-08 | 1,438 | 1,499 | 1,400 | 1,425 | 377,400 | 1,425 |
| 2022-03-07 | 1,531 | 1,559 | 1,475 | 1,498 | 389,300 | 1,498 |
| 2022-03-04 | 1,700 | 1,714 | 1,570 | 1,589 | 588,200 | 1,589 |
| 2022-03-03 | 1,600 | 1,679 | 1,587 | 1,629 | 637,100 | 1,629 |
| 2022-03-02 | 1,539 | 1,574 | 1,522 | 1,552 | 304,800 | 1,552 |
| 2022-03-01 | 1,540 | 1,631 | 1,532 | 1,579 | 568,100 | 1,579 |
| 2022-02-28 | 1,503 | 1,545 | 1,491 | 1,505 | 361,200 | 1,505 |
| 2022-02-25 | 1,507 | 1,555 | 1,495 | 1,518 | 534,900 | 1,518 |
| 2022-02-24 | 1,473 | 1,540 | 1,452 | 1,465 | 581,500 | 1,465 |
| 2022-02-22 | 1,474 | 1,537 | 1,452 | 1,474 | 477,200 | 1,474 |
| 2022-02-21 | 1,515 | 1,548 | 1,456 | 1,528 | 583,300 | 1,528 |
| 2022-02-18 | 1,575 | 1,594 | 1,536 | 1,567 | 447,500 | 1,567 |
| 2022-02-17 | 1,635 | 1,644 | 1,572 | 1,601 | 612,300 | 1,601 |
| 2022-02-16 | 1,718 | 1,735 | 1,631 | 1,645 | 504,900 | 1,645 |
| 2022-02-15 | 1,693 | 1,727 | 1,660 | 1,678 | 578,200 | 1,678 |
| 2022-02-14 | 1,737 | 1,737 | 1,668 | 1,707 | 597,400 | 1,707 |
| 2022-02-10 | 1,861 | 1,885 | 1,790 | 1,792 | 509,100 | 1,792 |
| 2022-02-09 | 1,830 | 1,874 | 1,780 | 1,836 | 430,000 | 1,836 |
| 2022-02-08 | 1,814 | 1,859 | 1,773 | 1,810 | 589,700 | 1,810 |
| 2022-02-07 | 1,895 | 1,962 | 1,806 | 1,830 | 601,300 | 1,830 |
| 2022-02-04 | 1,845 | 1,981 | 1,800 | 1,895 | 998,300 | 1,895 |
| 2022-02-03 | 1,990 | 2,065 | 1,845 | 1,850 | 1,057,400 | 1,850 |
| 2022-02-02 | 2,078 | 2,103 | 1,981 | 1,985 | 852,300 | 1,985 |
| 2022-02-01 | 2,175 | 2,220 | 2,005 | 2,017 | 1,918,900 | 2,017 |
| 2022-01-31 | 1,702 | 2,330 | 1,702 | 2,258 | 5,711,200 | 2,258 |
| 2022-01-28 | 2,147 | 2,220 | 2,067 | 2,202 | 1,531,600 | 2,202 |
| 2022-01-27 | 2,197 | 2,220 | 1,960 | 2,130 | 2,220,200 | 2,130 |
| 2022-01-26 | 1,948 | 2,104 | 1,925 | 2,097 | 1,741,700 | 2,097 |
| 2022-01-25 | 1,831 | 1,949 | 1,816 | 1,924 | 1,022,800 | 1,924 |
| 2022-01-24 | 1,761 | 1,890 | 1,702 | 1,831 | 731,300 | 1,831 |
| 2022-01-21 | 1,899 | 1,906 | 1,800 | 1,825 | 704,400 | 1,825 |
| 2022-01-20 | 1,980 | 1,987 | 1,883 | 1,950 | 621,500 | 1,950 |
| 2022-01-19 | 1,895 | 2,015 | 1,861 | 2,000 | 1,328,000 | 2,000 |
| 2022-01-18 | 2,026 | 2,114 | 2,000 | 2,025 | 722,600 | 2,025 |
| 2022-01-17 | 2,164 | 2,174 | 2,040 | 2,062 | 696,400 | 2,062 |
| 2022-01-14 | 2,196 | 2,231 | 2,104 | 2,158 | 1,007,500 | 2,158 |
| 2022-01-13 | 2,150 | 2,307 | 2,137 | 2,255 | 1,539,100 | 2,255 |
| 2022-01-12 | 2,082 | 2,168 | 2,052 | 2,103 | 835,300 | 2,103 |
| 2022-01-11 | 2,086 | 2,124 | 1,988 | 2,019 | 1,202,500 | 2,019 |
| 2022-01-07 | 2,296 | 2,307 | 2,085 | 2,171 | 1,768,200 | 2,171 |
| 2022-01-06 | 2,264 | 2,338 | 2,182 | 2,266 | 1,200,200 | 2,266 |
| 2022-01-05 | 2,454 | 2,473 | 2,341 | 2,382 | 1,798,400 | 2,382 |
| 2022-01-04 | 2,385 | 2,462 | 2,349 | 2,448 | 3,340,300 | 2,448 |
分割・併合履歴 ： [2000-03-28]1株→2株
