4198 (株)テンダ 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 | 1,649 | 1,649 | 1,649 | 1,649 | 200 | 549.67 |
| 2022-12-29 | 1,641 | 1,645 | 1,610 | 1,635 | 1,800 | 545 |
| 2022-12-28 | 1,652 | 1,655 | 1,652 | 1,652 | 1,100 | 550.67 |
| 2022-12-27 | 1,707 | 1,707 | 1,655 | 1,655 | 1,600 | 551.67 |
| 2022-12-26 | 1,680 | 1,709 | 1,641 | 1,680 | 4,800 | 560 |
| 2022-12-23 | 1,663 | 1,673 | 1,654 | 1,654 | 1,800 | 551.33 |
| 2022-12-22 | 1,680 | 1,690 | 1,618 | 1,680 | 3,000 | 560 |
| 2022-12-21 | 1,680 | 1,699 | 1,653 | 1,654 | 4,100 | 551.33 |
| 2022-12-20 | 1,727 | 1,727 | 1,682 | 1,685 | 1,900 | 561.67 |
| 2022-12-19 | 1,713 | 1,725 | 1,713 | 1,724 | 900 | 574.67 |
| 2022-12-16 | 1,765 | 1,765 | 1,725 | 1,750 | 900 | 583.33 |
| 2022-12-15 | 1,749 | 1,759 | 1,734 | 1,750 | 3,000 | 583.33 |
| 2022-12-14 | 1,715 | 1,757 | 1,715 | 1,723 | 2,100 | 574.33 |
| 2022-12-13 | 1,670 | 1,715 | 1,660 | 1,715 | 4,600 | 571.67 |
| 2022-12-12 | 1,647 | 1,664 | 1,647 | 1,664 | 1,200 | 554.67 |
| 2022-12-09 | 1,660 | 1,660 | 1,621 | 1,628 | 800 | 542.67 |
| 2022-12-08 | 1,613 | 1,660 | 1,613 | 1,642 | 3,100 | 547.33 |
| 2022-12-07 | 1,631 | 1,641 | 1,631 | 1,641 | 200 | 547 |
| 2022-12-06 | 1,631 | 1,631 | 1,630 | 1,630 | 700 | 543.33 |
| 2022-12-05 | 1,665 | 1,665 | 1,622 | 1,631 | 500 | 543.67 |
| 2022-12-02 | 1,665 | 1,665 | 1,665 | 1,665 | 500 | 555 |
| 2022-12-01 | 1,647 | 1,668 | 1,636 | 1,665 | 1,400 | 555 |
| 2022-11-30 | 1,655 | 1,655 | 1,624 | 1,627 | 2,000 | 542.33 |
| 2022-11-29 | 1,604 | 1,656 | 1,604 | 1,651 | 4,100 | 550.33 |
| 2022-11-28 | 1,600 | 1,626 | 1,600 | 1,626 | 1,000 | 542 |
| 2022-11-25 | 1,631 | 1,631 | 1,592 | 1,596 | 2,600 | 532 |
| 2022-11-24 | 1,617 | 1,622 | 1,600 | 1,604 | 2,300 | 534.67 |
| 2022-11-22 | 1,601 | 1,602 | 1,601 | 1,602 | 300 | 534 |
| 2022-11-21 | 1,602 | 1,622 | 1,601 | 1,601 | 2,800 | 533.67 |
| 2022-11-18 | 1,618 | 1,618 | 1,599 | 1,602 | 1,300 | 534 |
| 2022-11-17 | 1,588 | 1,610 | 1,588 | 1,601 | 4,200 | 533.67 |
| 2022-11-16 | 1,650 | 1,652 | 1,582 | 1,610 | 10,600 | 536.67 |
| 2022-11-15 | 1,610 | 1,634 | 1,610 | 1,634 | 1,200 | 544.67 |
| 2022-11-14 | 1,605 | 1,628 | 1,605 | 1,628 | 700 | 542.67 |
| 2022-11-11 | 1,610 | 1,612 | 1,603 | 1,603 | 500 | 534.33 |
| 2022-11-10 | 1,622 | 1,627 | 1,622 | 1,623 | 1,500 | 541 |
| 2022-11-09 | 1,623 | 1,623 | 1,618 | 1,620 | 3,000 | 540 |
| 2022-11-08 | 1,604 | 1,629 | 1,604 | 1,612 | 2,700 | 537.33 |
| 2022-11-07 | 1,617 | 1,629 | 1,617 | 1,629 | 2,300 | 543 |
| 2022-11-04 | 1,601 | 1,611 | 1,601 | 1,611 | 400 | 537 |
| 2022-11-02 | 1,603 | 1,630 | 1,600 | 1,604 | 1,700 | 534.67 |
| 2022-11-01 | 1,608 | 1,615 | 1,605 | 1,606 | 1,000 | 535.33 |
| 2022-10-31 | 1,634 | 1,634 | 1,605 | 1,605 | 300 | 535 |
| 2022-10-28 | - | - | - | 1,596 | - | 532 |
| 2022-10-27 | 1,628 | 1,628 | 1,596 | 1,596 | 900 | 532 |
| 2022-10-26 | 1,593 | 1,625 | 1,593 | 1,625 | 1,400 | 541.67 |
| 2022-10-25 | 1,593 | 1,593 | 1,593 | 1,593 | 100 | 531 |
| 2022-10-24 | 1,593 | 1,593 | 1,593 | 1,593 | 200 | 531 |
| 2022-10-21 | 1,571 | 1,571 | 1,570 | 1,570 | 200 | 523.33 |
| 2022-10-20 | 1,590 | 1,600 | 1,565 | 1,580 | 600 | 526.67 |
| 2022-10-19 | 1,610 | 1,615 | 1,605 | 1,605 | 600 | 535 |
| 2022-10-18 | 1,644 | 1,652 | 1,590 | 1,606 | 5,400 | 535.33 |
| 2022-10-17 | 1,663 | 1,663 | 1,590 | 1,622 | 3,500 | 540.67 |
| 2022-10-14 | 1,625 | 1,655 | 1,625 | 1,655 | 1,300 | 551.67 |
| 2022-10-13 | 1,607 | 1,625 | 1,607 | 1,625 | 300 | 541.67 |
| 2022-10-12 | 1,628 | 1,629 | 1,592 | 1,621 | 1,000 | 540.33 |
| 2022-10-11 | 1,640 | 1,659 | 1,619 | 1,620 | 1,100 | 540 |
| 2022-10-07 | 1,600 | 1,649 | 1,589 | 1,600 | 2,500 | 533.33 |
| 2022-10-06 | 1,540 | 1,590 | 1,540 | 1,564 | 800 | 521.33 |
| 2022-10-05 | 1,550 | 1,550 | 1,530 | 1,530 | 300 | 510 |
| 2022-10-04 | 1,525 | 1,564 | 1,525 | 1,550 | 600 | 516.67 |
| 2022-10-03 | 1,503 | 1,513 | 1,500 | 1,500 | 1,500 | 500 |
| 2022-09-30 | - | - | - | 1,543 | - | 514.33 |
| 2022-09-29 | 1,551 | 1,553 | 1,543 | 1,543 | 700 | 514.33 |
| 2022-09-28 | 1,560 | 1,572 | 1,555 | 1,555 | 1,200 | 518.33 |
| 2022-09-27 | 1,550 | 1,560 | 1,536 | 1,560 | 600 | 520 |
| 2022-09-26 | 1,580 | 1,600 | 1,560 | 1,580 | 1,400 | 526.67 |
| 2022-09-22 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 526.67 |
| 2022-09-21 | 1,605 | 1,605 | 1,581 | 1,585 | 300 | 528.33 |
| 2022-09-20 | 1,611 | 1,611 | 1,586 | 1,586 | 400 | 528.67 |
| 2022-09-16 | 1,618 | 1,639 | 1,600 | 1,610 | 3,100 | 536.67 |
| 2022-09-15 | 1,652 | 1,653 | 1,629 | 1,629 | 500 | 543 |
| 2022-09-14 | - | - | - | 1,646 | - | 548.67 |
| 2022-09-13 | 1,657 | 1,666 | 1,643 | 1,646 | 1,600 | 548.67 |
| 2022-09-12 | 1,623 | 1,652 | 1,612 | 1,617 | 800 | 539 |
| 2022-09-09 | 1,662 | 1,662 | 1,654 | 1,654 | 300 | 551.33 |
| 2022-09-08 | 1,654 | 1,654 | 1,615 | 1,622 | 600 | 540.67 |
| 2022-09-07 | 1,606 | 1,615 | 1,606 | 1,615 | 400 | 538.33 |
| 2022-09-06 | - | - | - | 1,641 | - | 547 |
| 2022-09-05 | 1,639 | 1,652 | 1,639 | 1,641 | 1,000 | 547 |
| 2022-09-02 | 1,626 | 1,630 | 1,605 | 1,605 | 1,100 | 535 |
| 2022-09-01 | 1,623 | 1,627 | 1,623 | 1,627 | 200 | 542.33 |
| 2022-08-31 | 1,668 | 1,668 | 1,628 | 1,635 | 1,200 | 545 |
| 2022-08-30 | 1,645 | 1,645 | 1,622 | 1,630 | 300 | 543.33 |
| 2022-08-29 | 1,601 | 1,637 | 1,583 | 1,637 | 1,400 | 545.67 |
| 2022-08-26 | 1,624 | 1,624 | 1,620 | 1,620 | 200 | 540 |
| 2022-08-25 | 1,636 | 1,646 | 1,611 | 1,624 | 1,400 | 541.33 |
| 2022-08-24 | 1,601 | 1,666 | 1,601 | 1,650 | 1,300 | 550 |
| 2022-08-23 | 1,607 | 1,607 | 1,581 | 1,581 | 1,100 | 527 |
| 2022-08-22 | 1,630 | 1,630 | 1,630 | 1,630 | 400 | 543.33 |
| 2022-08-19 | 1,645 | 1,654 | 1,625 | 1,627 | 1,400 | 542.33 |
| 2022-08-18 | 1,640 | 1,640 | 1,605 | 1,605 | 500 | 535 |
| 2022-08-17 | 1,642 | 1,642 | 1,630 | 1,630 | 600 | 543.33 |
| 2022-08-16 | 1,640 | 1,672 | 1,525 | 1,602 | 6,200 | 534 |
| 2022-08-15 | 1,711 | 1,711 | 1,680 | 1,680 | 1,100 | 560 |
| 2022-08-12 | 1,671 | 1,671 | 1,671 | 1,671 | 100 | 557 |
| 2022-08-10 | 1,672 | 1,672 | 1,672 | 1,672 | 500 | 557.33 |
| 2022-08-09 | 1,672 | 1,672 | 1,672 | 1,672 | 200 | 557.33 |
| 2022-08-08 | 1,672 | 1,672 | 1,672 | 1,672 | 100 | 557.33 |
| 2022-08-05 | 1,701 | 1,702 | 1,670 | 1,670 | 2,600 | 556.67 |
| 2022-08-04 | 1,702 | 1,703 | 1,701 | 1,701 | 400 | 567 |
| 2022-08-03 | 1,710 | 1,710 | 1,702 | 1,702 | 500 | 567.33 |
| 2022-08-02 | 1,711 | 1,711 | 1,710 | 1,710 | 600 | 570 |
| 2022-08-01 | 1,731 | 1,731 | 1,704 | 1,704 | 600 | 568 |
| 2022-07-29 | 1,770 | 1,770 | 1,741 | 1,741 | 1,600 | 580.33 |
| 2022-07-28 | 1,770 | 1,770 | 1,755 | 1,755 | 2,200 | 585 |
| 2022-07-27 | 1,800 | 1,810 | 1,798 | 1,810 | 1,200 | 603.33 |
| 2022-07-26 | 1,799 | 1,800 | 1,792 | 1,800 | 800 | 600 |
| 2022-07-25 | 1,798 | 1,799 | 1,795 | 1,799 | 900 | 599.67 |
| 2022-07-22 | 1,797 | 1,797 | 1,758 | 1,758 | 500 | 586 |
| 2022-07-21 | 1,782 | 1,797 | 1,740 | 1,797 | 3,300 | 599 |
| 2022-07-20 | 1,793 | 1,793 | 1,701 | 1,742 | 3,500 | 580.67 |
| 2022-07-19 | 1,812 | 1,820 | 1,730 | 1,789 | 4,300 | 596.33 |
| 2022-07-15 | 1,763 | 1,799 | 1,755 | 1,799 | 1,500 | 599.67 |
| 2022-07-14 | 1,695 | 1,749 | 1,695 | 1,749 | 900 | 583 |
| 2022-07-13 | 1,724 | 1,734 | 1,715 | 1,715 | 900 | 571.67 |
| 2022-07-12 | 1,685 | 1,685 | 1,685 | 1,685 | 100 | 561.67 |
| 2022-07-11 | 1,718 | 1,718 | 1,712 | 1,717 | 500 | 572.33 |
| 2022-07-08 | - | - | - | 1,682 | - | 560.67 |
| 2022-07-07 | 1,707 | 1,707 | 1,682 | 1,682 | 400 | 560.67 |
| 2022-07-06 | 1,724 | 1,724 | 1,723 | 1,723 | 1,300 | 574.33 |
| 2022-07-05 | 1,708 | 1,713 | 1,687 | 1,687 | 1,600 | 562.33 |
| 2022-07-04 | 1,751 | 1,760 | 1,720 | 1,720 | 400 | 573.33 |
| 2022-07-01 | 1,767 | 1,767 | 1,767 | 1,767 | 100 | 589 |
| 2022-06-30 | - | - | - | 1,767 | - | 589 |
| 2022-06-29 | 1,775 | 1,825 | 1,751 | 1,767 | 1,200 | 589 |
| 2022-06-28 | 1,766 | 1,775 | 1,755 | 1,775 | 400 | 591.67 |
| 2022-06-27 | 1,800 | 1,898 | 1,753 | 1,767 | 3,300 | 589 |
| 2022-06-24 | 1,769 | 1,769 | 1,769 | 1,769 | 300 | 589.67 |
| 2022-06-23 | 1,689 | 1,694 | 1,689 | 1,694 | 900 | 564.67 |
| 2022-06-22 | 1,750 | 1,750 | 1,702 | 1,702 | 600 | 567.33 |
| 2022-06-21 | 1,790 | 1,800 | 1,790 | 1,790 | 1,100 | 596.67 |
| 2022-06-20 | 1,737 | 1,750 | 1,737 | 1,750 | 300 | 583.33 |
| 2022-06-17 | 1,720 | 1,800 | 1,720 | 1,800 | 2,700 | 600 |
| 2022-06-16 | 1,751 | 1,873 | 1,720 | 1,810 | 2,000 | 603.33 |
| 2022-06-15 | 1,751 | 1,751 | 1,740 | 1,751 | 1,600 | 583.67 |
| 2022-06-14 | 1,755 | 1,755 | 1,750 | 1,751 | 600 | 583.67 |
| 2022-06-13 | 1,778 | 1,778 | 1,777 | 1,777 | 300 | 592.33 |
| 2022-06-10 | 1,869 | 1,869 | 1,805 | 1,805 | 900 | 601.67 |
| 2022-06-09 | 1,871 | 1,895 | 1,804 | 1,895 | 1,700 | 631.67 |
| 2022-06-08 | 1,845 | 1,845 | 1,836 | 1,841 | 800 | 613.67 |
| 2022-06-07 | 1,932 | 1,932 | 1,830 | 1,830 | 1,800 | 610 |
| 2022-06-06 | 1,872 | 1,925 | 1,872 | 1,925 | 2,000 | 641.67 |
| 2022-06-03 | 1,880 | 1,884 | 1,872 | 1,872 | 900 | 624 |
| 2022-06-02 | 1,930 | 1,930 | 1,918 | 1,925 | 900 | 641.67 |
| 2022-06-01 | 1,870 | 2,002 | 1,870 | 1,969 | 7,300 | 656.33 |
| 2022-05-31 | 1,767 | 1,835 | 1,766 | 1,835 | 5,200 | 611.67 |
| 2022-05-30 | 1,680 | 1,772 | 1,680 | 1,767 | 3,500 | 589 |
| 2022-05-27 | 1,690 | 1,690 | 1,685 | 1,685 | 600 | 561.67 |
| 2022-05-26 | 1,695 | 1,709 | 1,695 | 1,708 | 700 | 569.33 |
| 2022-05-25 | 1,720 | 1,720 | 1,678 | 1,695 | 7,100 | 565 |
| 2022-05-24 | 1,670 | 1,737 | 1,665 | 1,665 | 1,000 | 555 |
| 2022-05-23 | 1,717 | 1,717 | 1,652 | 1,680 | 1,300 | 560 |
| 2022-05-20 | 1,695 | 1,736 | 1,692 | 1,715 | 2,100 | 571.67 |
| 2022-05-19 | 1,669 | 1,695 | 1,652 | 1,695 | 2,100 | 565 |
| 2022-05-18 | 1,580 | 1,664 | 1,574 | 1,629 | 2,200 | 543 |
| 2022-05-17 | 1,600 | 1,640 | 1,580 | 1,580 | 2,400 | 526.67 |
| 2022-05-16 | 1,640 | 1,640 | 1,601 | 1,615 | 1,000 | 538.33 |
| 2022-05-13 | 1,600 | 1,649 | 1,575 | 1,649 | 1,700 | 549.67 |
| 2022-05-12 | 1,665 | 1,665 | 1,611 | 1,611 | 400 | 537 |
| 2022-05-11 | 1,698 | 1,710 | 1,669 | 1,697 | 900 | 565.67 |
| 2022-05-10 | 1,707 | 1,714 | 1,558 | 1,659 | 4,400 | 553 |
| 2022-05-09 | 1,708 | 1,725 | 1,692 | 1,722 | 900 | 574 |
| 2022-05-06 | 1,599 | 1,718 | 1,577 | 1,718 | 1,300 | 572.67 |
| 2022-05-02 | 1,652 | 1,669 | 1,639 | 1,639 | 1,800 | 546.33 |
| 2022-04-28 | 1,715 | 1,779 | 1,651 | 1,692 | 14,800 | 564 |
| 2022-04-27 | 1,685 | 1,715 | 1,630 | 1,715 | 2,400 | 571.67 |
| 2022-04-26 | 1,671 | 1,702 | 1,629 | 1,700 | 7,700 | 566.67 |
| 2022-04-25 | 1,602 | 1,628 | 1,582 | 1,628 | 800 | 542.67 |
| 2022-04-22 | 1,600 | 1,666 | 1,600 | 1,655 | 2,000 | 551.67 |
| 2022-04-21 | 1,620 | 1,640 | 1,620 | 1,638 | 1,100 | 546 |
| 2022-04-20 | 1,591 | 1,631 | 1,581 | 1,620 | 1,700 | 540 |
| 2022-04-19 | 1,566 | 1,617 | 1,566 | 1,591 | 1,500 | 530.33 |
| 2022-04-18 | 1,595 | 1,595 | 1,528 | 1,563 | 2,200 | 521 |
| 2022-04-15 | 1,608 | 1,617 | 1,600 | 1,600 | 600 | 533.33 |
| 2022-04-14 | 1,627 | 1,655 | 1,622 | 1,628 | 2,700 | 542.67 |
| 2022-04-13 | 1,638 | 1,651 | 1,627 | 1,627 | 1,300 | 542.33 |
| 2022-04-12 | 1,694 | 1,694 | 1,650 | 1,650 | 800 | 550 |
| 2022-04-11 | 1,709 | 1,709 | 1,661 | 1,661 | 1,500 | 553.67 |
| 2022-04-08 | 1,689 | 1,689 | 1,661 | 1,661 | 400 | 553.67 |
| 2022-04-07 | 1,720 | 1,720 | 1,649 | 1,671 | 1,600 | 557 |
| 2022-04-06 | 1,721 | 1,723 | 1,691 | 1,712 | 9,000 | 570.67 |
| 2022-04-05 | 1,706 | 1,710 | 1,688 | 1,706 | 2,300 | 568.67 |
| 2022-04-04 | 1,641 | 1,676 | 1,641 | 1,676 | 1,400 | 558.67 |
| 2022-04-01 | 1,635 | 1,651 | 1,635 | 1,635 | 1,000 | 545 |
| 2022-03-31 | 1,650 | 1,652 | 1,631 | 1,650 | 2,400 | 550 |
| 2022-03-30 | 1,565 | 1,620 | 1,565 | 1,620 | 1,100 | 540 |
| 2022-03-29 | 1,622 | 1,622 | 1,580 | 1,583 | 1,400 | 527.67 |
| 2022-03-28 | 1,649 | 1,650 | 1,610 | 1,623 | 2,700 | 541 |
| 2022-03-25 | 1,657 | 1,658 | 1,621 | 1,649 | 1,200 | 549.67 |
| 2022-03-24 | 1,613 | 1,659 | 1,613 | 1,640 | 1,800 | 546.67 |
| 2022-03-23 | 1,635 | 1,668 | 1,635 | 1,650 | 3,700 | 550 |
| 2022-03-22 | 1,534 | 1,675 | 1,534 | 1,635 | 6,300 | 545 |
| 2022-03-18 | 1,470 | 1,515 | 1,470 | 1,515 | 400 | 505 |
| 2022-03-17 | 1,461 | 1,500 | 1,461 | 1,500 | 1,300 | 500 |
| 2022-03-16 | 1,479 | 1,479 | 1,456 | 1,461 | 1,200 | 487 |
| 2022-03-15 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 480 |
| 2022-03-14 | 1,431 | 1,450 | 1,427 | 1,427 | 1,500 | 475.67 |
| 2022-03-11 | 1,422 | 1,447 | 1,401 | 1,401 | 300 | 467 |
| 2022-03-10 | 1,420 | 1,449 | 1,420 | 1,449 | 1,200 | 483 |
| 2022-03-09 | 1,380 | 1,404 | 1,375 | 1,387 | 2,200 | 462.33 |
| 2022-03-08 | 1,450 | 1,453 | 1,405 | 1,406 | 2,600 | 468.67 |
| 2022-03-07 | 1,481 | 1,481 | 1,452 | 1,453 | 800 | 484.33 |
| 2022-03-04 | 1,496 | 1,520 | 1,486 | 1,500 | 3,700 | 500 |
| 2022-03-03 | 1,556 | 1,565 | 1,505 | 1,505 | 3,600 | 501.67 |
| 2022-03-02 | 1,500 | 1,560 | 1,475 | 1,560 | 1,700 | 520 |
| 2022-03-01 | 1,491 | 1,517 | 1,471 | 1,500 | 1,500 | 500 |
| 2022-02-28 | 1,462 | 1,520 | 1,461 | 1,461 | 4,800 | 487 |
| 2022-02-25 | 1,549 | 1,549 | 1,420 | 1,465 | 5,000 | 488.33 |
| 2022-02-24 | 1,550 | 1,555 | 1,488 | 1,488 | 1,400 | 496 |
| 2022-02-22 | 1,521 | 1,521 | 1,495 | 1,515 | 1,500 | 505 |
| 2022-02-21 | 1,531 | 1,565 | 1,504 | 1,521 | 1,200 | 507 |
| 2022-02-18 | 1,503 | 1,531 | 1,503 | 1,530 | 2,600 | 510 |
| 2022-02-17 | 1,550 | 1,564 | 1,522 | 1,530 | 1,400 | 510 |
| 2022-02-16 | 1,514 | 1,588 | 1,487 | 1,541 | 4,500 | 513.67 |
| 2022-02-15 | 1,538 | 1,589 | 1,481 | 1,486 | 6,500 | 495.33 |
| 2022-02-14 | 1,547 | 1,547 | 1,547 | 1,547 | 100 | 515.67 |
| 2022-02-10 | 1,560 | 1,560 | 1,545 | 1,545 | 1,100 | 515 |
| 2022-02-09 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 516.67 |
| 2022-02-08 | 1,550 | 1,591 | 1,545 | 1,550 | 2,900 | 516.67 |
| 2022-02-07 | 1,552 | 1,600 | 1,540 | 1,581 | 2,400 | 527 |
| 2022-02-04 | 1,504 | 1,570 | 1,500 | 1,555 | 1,300 | 518.33 |
| 2022-02-03 | 1,551 | 1,551 | 1,510 | 1,518 | 2,300 | 506 |
| 2022-02-02 | 1,550 | 1,560 | 1,499 | 1,549 | 1,500 | 516.33 |
| 2022-02-01 | 1,511 | 1,550 | 1,511 | 1,550 | 900 | 516.67 |
| 2022-01-31 | 1,465 | 1,498 | 1,465 | 1,498 | 900 | 499.33 |
| 2022-01-28 | 1,479 | 1,501 | 1,472 | 1,472 | 4,600 | 490.67 |
| 2022-01-27 | 1,576 | 1,598 | 1,482 | 1,485 | 5,100 | 495 |
| 2022-01-26 | 1,598 | 1,598 | 1,565 | 1,592 | 1,600 | 530.67 |
| 2022-01-25 | 1,610 | 1,610 | 1,575 | 1,575 | 1,900 | 525 |
| 2022-01-24 | 1,572 | 1,616 | 1,478 | 1,580 | 5,000 | 526.67 |
| 2022-01-21 | 1,533 | 1,599 | 1,501 | 1,598 | 8,300 | 532.67 |
| 2022-01-20 | 1,535 | 1,571 | 1,535 | 1,571 | 500 | 523.67 |
| 2022-01-19 | 1,596 | 1,648 | 1,532 | 1,532 | 6,700 | 510.67 |
| 2022-01-18 | 1,602 | 1,620 | 1,600 | 1,600 | 2,500 | 533.33 |
| 2022-01-17 | 1,641 | 1,641 | 1,603 | 1,604 | 3,300 | 534.67 |
| 2022-01-14 | 1,613 | 1,680 | 1,601 | 1,601 | 4,400 | 533.67 |
| 2022-01-13 | 1,636 | 1,636 | 1,608 | 1,632 | 1,100 | 544 |
| 2022-01-12 | 1,617 | 1,670 | 1,616 | 1,631 | 3,400 | 543.67 |
| 2022-01-11 | 1,616 | 1,660 | 1,610 | 1,621 | 3,100 | 540.33 |
| 2022-01-07 | 1,650 | 1,651 | 1,610 | 1,613 | 4,600 | 537.67 |
| 2022-01-06 | 1,675 | 1,699 | 1,660 | 1,662 | 1,900 | 554 |
| 2022-01-05 | 1,685 | 1,700 | 1,675 | 1,675 | 5,600 | 558.33 |
| 2022-01-04 | 1,718 | 1,721 | 1,672 | 1,685 | 7,500 | 561.67 |
分割・併合履歴 ： [2024-05-30]1株→3株
