4331 (株)テイクアンドギヴ・ニーズ 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 | 1,428 | 1,440 | 1,406 | 1,434 | 70,000 | 1,434 |
| 2022-12-29 | 1,386 | 1,427 | 1,386 | 1,419 | 99,700 | 1,419 |
| 2022-12-28 | 1,404 | 1,413 | 1,382 | 1,400 | 82,800 | 1,400 |
| 2022-12-27 | 1,385 | 1,430 | 1,385 | 1,415 | 113,300 | 1,415 |
| 2022-12-26 | 1,385 | 1,403 | 1,373 | 1,375 | 96,600 | 1,375 |
| 2022-12-23 | 1,421 | 1,432 | 1,388 | 1,388 | 113,400 | 1,388 |
| 2022-12-22 | 1,380 | 1,435 | 1,378 | 1,432 | 122,500 | 1,432 |
| 2022-12-21 | 1,351 | 1,394 | 1,317 | 1,383 | 169,500 | 1,383 |
| 2022-12-20 | 1,406 | 1,415 | 1,335 | 1,360 | 299,800 | 1,360 |
| 2022-12-19 | 1,424 | 1,443 | 1,404 | 1,418 | 72,900 | 1,418 |
| 2022-12-16 | 1,411 | 1,448 | 1,408 | 1,445 | 87,500 | 1,445 |
| 2022-12-15 | 1,440 | 1,449 | 1,417 | 1,433 | 82,800 | 1,433 |
| 2022-12-14 | 1,438 | 1,449 | 1,415 | 1,440 | 103,600 | 1,440 |
| 2022-12-13 | 1,428 | 1,454 | 1,428 | 1,428 | 106,500 | 1,428 |
| 2022-12-12 | 1,425 | 1,441 | 1,408 | 1,412 | 86,800 | 1,412 |
| 2022-12-09 | 1,431 | 1,470 | 1,429 | 1,429 | 88,400 | 1,429 |
| 2022-12-08 | 1,449 | 1,449 | 1,416 | 1,434 | 73,200 | 1,434 |
| 2022-12-07 | 1,411 | 1,458 | 1,402 | 1,445 | 105,300 | 1,445 |
| 2022-12-06 | 1,410 | 1,435 | 1,392 | 1,429 | 145,500 | 1,429 |
| 2022-12-05 | 1,402 | 1,419 | 1,388 | 1,410 | 117,600 | 1,410 |
| 2022-12-02 | 1,411 | 1,431 | 1,390 | 1,418 | 137,200 | 1,418 |
| 2022-12-01 | 1,459 | 1,459 | 1,414 | 1,418 | 128,700 | 1,418 |
| 2022-11-30 | 1,444 | 1,461 | 1,422 | 1,437 | 160,000 | 1,437 |
| 2022-11-29 | 1,421 | 1,459 | 1,392 | 1,437 | 252,300 | 1,437 |
| 2022-11-28 | 1,502 | 1,502 | 1,432 | 1,432 | 242,500 | 1,432 |
| 2022-11-25 | 1,428 | 1,503 | 1,420 | 1,503 | 239,000 | 1,503 |
| 2022-11-24 | 1,419 | 1,440 | 1,406 | 1,413 | 177,600 | 1,413 |
| 2022-11-22 | 1,415 | 1,415 | 1,376 | 1,391 | 209,800 | 1,391 |
| 2022-11-21 | 1,414 | 1,416 | 1,392 | 1,411 | 147,400 | 1,411 |
| 2022-11-18 | 1,433 | 1,453 | 1,399 | 1,400 | 166,700 | 1,400 |
| 2022-11-17 | 1,427 | 1,453 | 1,414 | 1,451 | 180,200 | 1,451 |
| 2022-11-16 | 1,473 | 1,479 | 1,396 | 1,418 | 309,800 | 1,418 |
| 2022-11-15 | 1,452 | 1,517 | 1,417 | 1,489 | 266,500 | 1,489 |
| 2022-11-14 | 1,438 | 1,468 | 1,355 | 1,425 | 682,900 | 1,425 |
| 2022-11-11 | 1,570 | 1,570 | 1,515 | 1,538 | 291,900 | 1,538 |
| 2022-11-10 | 1,546 | 1,565 | 1,515 | 1,542 | 134,200 | 1,542 |
| 2022-11-09 | 1,571 | 1,598 | 1,537 | 1,547 | 158,500 | 1,547 |
| 2022-11-08 | 1,545 | 1,587 | 1,540 | 1,576 | 166,000 | 1,576 |
| 2022-11-07 | 1,532 | 1,536 | 1,475 | 1,536 | 220,400 | 1,536 |
| 2022-11-04 | 1,563 | 1,564 | 1,503 | 1,505 | 239,500 | 1,505 |
| 2022-11-02 | 1,533 | 1,601 | 1,512 | 1,591 | 153,400 | 1,591 |
| 2022-11-01 | 1,570 | 1,570 | 1,533 | 1,533 | 104,300 | 1,533 |
| 2022-10-31 | 1,601 | 1,605 | 1,543 | 1,571 | 125,000 | 1,571 |
| 2022-10-28 | 1,601 | 1,622 | 1,565 | 1,587 | 337,200 | 1,587 |
| 2022-10-27 | 1,638 | 1,638 | 1,601 | 1,601 | 94,500 | 1,601 |
| 2022-10-26 | 1,643 | 1,655 | 1,611 | 1,638 | 110,500 | 1,638 |
| 2022-10-25 | 1,619 | 1,642 | 1,589 | 1,630 | 124,200 | 1,630 |
| 2022-10-24 | 1,730 | 1,735 | 1,637 | 1,649 | 173,400 | 1,649 |
| 2022-10-21 | 1,715 | 1,769 | 1,701 | 1,721 | 166,100 | 1,721 |
| 2022-10-20 | 1,704 | 1,710 | 1,663 | 1,685 | 125,400 | 1,685 |
| 2022-10-19 | 1,793 | 1,793 | 1,730 | 1,735 | 119,800 | 1,735 |
| 2022-10-18 | 1,746 | 1,794 | 1,732 | 1,784 | 134,600 | 1,784 |
| 2022-10-17 | 1,716 | 1,807 | 1,716 | 1,731 | 146,900 | 1,731 |
| 2022-10-14 | 1,711 | 1,797 | 1,711 | 1,756 | 227,300 | 1,756 |
| 2022-10-13 | 1,708 | 1,789 | 1,679 | 1,687 | 260,300 | 1,687 |
| 2022-10-12 | 1,618 | 1,709 | 1,591 | 1,708 | 149,500 | 1,708 |
| 2022-10-11 | 1,601 | 1,643 | 1,591 | 1,625 | 149,600 | 1,625 |
| 2022-10-07 | 1,611 | 1,659 | 1,609 | 1,636 | 70,200 | 1,636 |
| 2022-10-06 | 1,675 | 1,695 | 1,637 | 1,645 | 102,700 | 1,645 |
| 2022-10-05 | 1,695 | 1,716 | 1,645 | 1,652 | 79,900 | 1,652 |
| 2022-10-04 | 1,665 | 1,712 | 1,652 | 1,681 | 108,600 | 1,681 |
| 2022-10-03 | 1,620 | 1,647 | 1,545 | 1,638 | 121,800 | 1,638 |
| 2022-09-30 | 1,625 | 1,654 | 1,606 | 1,628 | 188,900 | 1,628 |
| 2022-09-29 | 1,635 | 1,675 | 1,611 | 1,646 | 129,900 | 1,646 |
| 2022-09-28 | 1,650 | 1,650 | 1,577 | 1,595 | 183,900 | 1,595 |
| 2022-09-27 | 1,586 | 1,708 | 1,535 | 1,660 | 229,800 | 1,660 |
| 2022-09-26 | 1,564 | 1,588 | 1,540 | 1,559 | 89,300 | 1,559 |
| 2022-09-22 | 1,540 | 1,616 | 1,521 | 1,589 | 111,800 | 1,589 |
| 2022-09-21 | 1,578 | 1,593 | 1,546 | 1,570 | 119,700 | 1,570 |
| 2022-09-20 | 1,581 | 1,607 | 1,574 | 1,599 | 104,900 | 1,599 |
| 2022-09-16 | 1,625 | 1,625 | 1,576 | 1,607 | 199,900 | 1,607 |
| 2022-09-15 | 1,667 | 1,682 | 1,605 | 1,617 | 135,800 | 1,617 |
| 2022-09-14 | 1,642 | 1,690 | 1,626 | 1,650 | 122,300 | 1,650 |
| 2022-09-13 | 1,751 | 1,756 | 1,688 | 1,700 | 165,200 | 1,700 |
| 2022-09-12 | 1,669 | 1,725 | 1,666 | 1,725 | 225,000 | 1,725 |
| 2022-09-09 | 1,575 | 1,650 | 1,575 | 1,639 | 190,400 | 1,639 |
| 2022-09-08 | 1,580 | 1,604 | 1,564 | 1,583 | 170,700 | 1,583 |
| 2022-09-07 | 1,512 | 1,562 | 1,495 | 1,562 | 118,000 | 1,562 |
| 2022-09-06 | 1,537 | 1,551 | 1,509 | 1,519 | 71,600 | 1,519 |
| 2022-09-05 | 1,517 | 1,531 | 1,471 | 1,528 | 131,100 | 1,528 |
| 2022-09-02 | 1,533 | 1,533 | 1,475 | 1,507 | 207,300 | 1,507 |
| 2022-09-01 | 1,556 | 1,577 | 1,541 | 1,551 | 133,400 | 1,551 |
| 2022-08-31 | 1,575 | 1,600 | 1,554 | 1,593 | 117,700 | 1,593 |
| 2022-08-30 | 1,595 | 1,647 | 1,581 | 1,606 | 119,200 | 1,606 |
| 2022-08-29 | 1,577 | 1,603 | 1,562 | 1,562 | 107,400 | 1,562 |
| 2022-08-26 | 1,669 | 1,699 | 1,631 | 1,631 | 88,900 | 1,631 |
| 2022-08-25 | 1,660 | 1,700 | 1,647 | 1,681 | 120,500 | 1,681 |
| 2022-08-24 | 1,611 | 1,656 | 1,595 | 1,647 | 138,200 | 1,647 |
| 2022-08-23 | 1,537 | 1,651 | 1,530 | 1,651 | 183,800 | 1,651 |
| 2022-08-22 | 1,590 | 1,591 | 1,536 | 1,557 | 137,500 | 1,557 |
| 2022-08-19 | 1,625 | 1,657 | 1,606 | 1,620 | 111,700 | 1,620 |
| 2022-08-18 | 1,656 | 1,656 | 1,590 | 1,620 | 199,000 | 1,620 |
| 2022-08-17 | 1,707 | 1,735 | 1,654 | 1,665 | 164,800 | 1,665 |
| 2022-08-16 | 1,752 | 1,759 | 1,638 | 1,699 | 287,300 | 1,699 |
| 2022-08-15 | 1,696 | 1,730 | 1,659 | 1,730 | 116,600 | 1,730 |
| 2022-08-12 | 1,760 | 1,767 | 1,690 | 1,702 | 162,500 | 1,702 |
| 2022-08-10 | 1,900 | 1,911 | 1,749 | 1,751 | 243,800 | 1,751 |
| 2022-08-09 | 1,797 | 1,915 | 1,761 | 1,867 | 592,800 | 1,867 |
| 2022-08-08 | 1,727 | 1,767 | 1,630 | 1,767 | 648,100 | 1,767 |
| 2022-08-05 | 1,439 | 1,475 | 1,426 | 1,467 | 160,600 | 1,467 |
| 2022-08-04 | 1,397 | 1,422 | 1,372 | 1,418 | 154,300 | 1,418 |
| 2022-08-03 | 1,455 | 1,472 | 1,370 | 1,395 | 158,300 | 1,395 |
| 2022-08-02 | 1,465 | 1,466 | 1,423 | 1,435 | 80,500 | 1,435 |
| 2022-08-01 | 1,446 | 1,489 | 1,433 | 1,473 | 87,100 | 1,473 |
| 2022-07-29 | 1,421 | 1,447 | 1,415 | 1,423 | 88,600 | 1,423 |
| 2022-07-28 | 1,394 | 1,437 | 1,384 | 1,405 | 114,500 | 1,405 |
| 2022-07-27 | 1,381 | 1,401 | 1,361 | 1,394 | 52,200 | 1,394 |
| 2022-07-26 | 1,374 | 1,388 | 1,354 | 1,381 | 32,800 | 1,381 |
| 2022-07-25 | 1,338 | 1,368 | 1,310 | 1,363 | 53,500 | 1,363 |
| 2022-07-22 | 1,390 | 1,390 | 1,337 | 1,350 | 63,400 | 1,350 |
| 2022-07-21 | 1,334 | 1,393 | 1,334 | 1,390 | 97,000 | 1,390 |
| 2022-07-20 | 1,295 | 1,350 | 1,295 | 1,334 | 134,900 | 1,334 |
| 2022-07-19 | 1,252 | 1,289 | 1,236 | 1,254 | 110,200 | 1,254 |
| 2022-07-15 | 1,309 | 1,309 | 1,231 | 1,245 | 91,400 | 1,245 |
| 2022-07-14 | 1,320 | 1,350 | 1,287 | 1,297 | 76,800 | 1,297 |
| 2022-07-13 | 1,325 | 1,347 | 1,298 | 1,304 | 48,700 | 1,304 |
| 2022-07-12 | 1,308 | 1,325 | 1,281 | 1,311 | 66,000 | 1,311 |
| 2022-07-11 | 1,308 | 1,347 | 1,308 | 1,319 | 85,200 | 1,319 |
| 2022-07-08 | 1,299 | 1,322 | 1,282 | 1,291 | 155,100 | 1,291 |
| 2022-07-07 | 1,400 | 1,401 | 1,236 | 1,290 | 308,800 | 1,290 |
| 2022-07-06 | 1,463 | 1,463 | 1,382 | 1,397 | 110,700 | 1,397 |
| 2022-07-05 | 1,487 | 1,510 | 1,477 | 1,486 | 43,000 | 1,486 |
| 2022-07-04 | 1,512 | 1,519 | 1,460 | 1,490 | 44,400 | 1,490 |
| 2022-07-01 | 1,506 | 1,508 | 1,472 | 1,500 | 69,600 | 1,500 |
| 2022-06-30 | 1,530 | 1,530 | 1,485 | 1,506 | 73,100 | 1,506 |
| 2022-06-29 | 1,485 | 1,535 | 1,458 | 1,535 | 69,700 | 1,535 |
| 2022-06-28 | 1,521 | 1,550 | 1,482 | 1,503 | 105,400 | 1,503 |
| 2022-06-27 | 1,526 | 1,535 | 1,421 | 1,507 | 204,800 | 1,507 |
| 2022-06-24 | 1,548 | 1,548 | 1,451 | 1,530 | 67,700 | 1,530 |
| 2022-06-23 | 1,532 | 1,561 | 1,492 | 1,520 | 82,300 | 1,520 |
| 2022-06-22 | 1,629 | 1,629 | 1,535 | 1,553 | 64,000 | 1,553 |
| 2022-06-21 | 1,577 | 1,666 | 1,568 | 1,646 | 76,900 | 1,646 |
| 2022-06-20 | 1,582 | 1,595 | 1,550 | 1,572 | 44,500 | 1,572 |
| 2022-06-17 | 1,580 | 1,615 | 1,542 | 1,573 | 86,500 | 1,573 |
| 2022-06-16 | 1,540 | 1,648 | 1,533 | 1,641 | 194,300 | 1,641 |
| 2022-06-15 | 1,540 | 1,540 | 1,475 | 1,487 | 103,600 | 1,487 |
| 2022-06-14 | 1,523 | 1,550 | 1,452 | 1,538 | 242,300 | 1,538 |
| 2022-06-13 | 1,566 | 1,605 | 1,547 | 1,598 | 81,600 | 1,598 |
| 2022-06-10 | 1,549 | 1,576 | 1,519 | 1,555 | 104,900 | 1,555 |
| 2022-06-09 | 1,618 | 1,618 | 1,556 | 1,557 | 108,500 | 1,557 |
| 2022-06-08 | 1,704 | 1,705 | 1,615 | 1,632 | 98,800 | 1,632 |
| 2022-06-07 | 1,683 | 1,730 | 1,683 | 1,698 | 66,500 | 1,698 |
| 2022-06-06 | 1,633 | 1,711 | 1,628 | 1,690 | 104,600 | 1,690 |
| 2022-06-03 | 1,672 | 1,681 | 1,604 | 1,656 | 81,200 | 1,656 |
| 2022-06-02 | 1,721 | 1,721 | 1,625 | 1,656 | 130,900 | 1,656 |
| 2022-06-01 | 1,735 | 1,783 | 1,711 | 1,717 | 78,500 | 1,717 |
| 2022-05-31 | 1,728 | 1,767 | 1,691 | 1,750 | 124,300 | 1,750 |
| 2022-05-30 | 1,749 | 1,799 | 1,678 | 1,719 | 180,500 | 1,719 |
| 2022-05-27 | 1,748 | 1,780 | 1,682 | 1,720 | 233,400 | 1,720 |
| 2022-05-26 | 1,627 | 1,707 | 1,627 | 1,697 | 193,400 | 1,697 |
| 2022-05-25 | 1,550 | 1,619 | 1,537 | 1,603 | 150,500 | 1,603 |
| 2022-05-24 | 1,524 | 1,581 | 1,524 | 1,563 | 127,200 | 1,563 |
| 2022-05-23 | 1,580 | 1,587 | 1,504 | 1,509 | 74,800 | 1,509 |
| 2022-05-20 | 1,511 | 1,565 | 1,511 | 1,562 | 139,900 | 1,562 |
| 2022-05-19 | 1,514 | 1,571 | 1,491 | 1,497 | 182,000 | 1,497 |
| 2022-05-18 | 1,632 | 1,635 | 1,542 | 1,545 | 208,900 | 1,545 |
| 2022-05-17 | 1,522 | 1,569 | 1,486 | 1,555 | 223,000 | 1,555 |
| 2022-05-16 | 1,449 | 1,539 | 1,386 | 1,522 | 349,500 | 1,522 |
| 2022-05-13 | 1,197 | 1,472 | 1,189 | 1,454 | 456,900 | 1,454 |
| 2022-05-12 | 1,199 | 1,205 | 1,162 | 1,172 | 71,300 | 1,172 |
| 2022-05-11 | 1,218 | 1,249 | 1,192 | 1,208 | 50,000 | 1,208 |
| 2022-05-10 | 1,220 | 1,239 | 1,199 | 1,225 | 79,600 | 1,225 |
| 2022-05-09 | 1,332 | 1,344 | 1,242 | 1,250 | 118,500 | 1,250 |
| 2022-05-06 | 1,314 | 1,377 | 1,314 | 1,362 | 107,100 | 1,362 |
| 2022-05-02 | 1,321 | 1,354 | 1,297 | 1,304 | 88,100 | 1,304 |
| 2022-04-28 | 1,339 | 1,353 | 1,291 | 1,322 | 148,800 | 1,322 |
| 2022-04-27 | 1,350 | 1,365 | 1,296 | 1,338 | 188,900 | 1,338 |
| 2022-04-26 | 1,245 | 1,352 | 1,244 | 1,343 | 262,500 | 1,343 |
| 2022-04-25 | 1,272 | 1,305 | 1,222 | 1,225 | 153,800 | 1,225 |
| 2022-04-22 | 1,224 | 1,306 | 1,210 | 1,290 | 369,400 | 1,290 |
| 2022-04-21 | 1,151 | 1,277 | 1,128 | 1,246 | 347,800 | 1,246 |
| 2022-04-20 | 1,168 | 1,188 | 1,155 | 1,155 | 58,900 | 1,155 |
| 2022-04-19 | 1,160 | 1,176 | 1,141 | 1,168 | 72,800 | 1,168 |
| 2022-04-18 | 1,145 | 1,171 | 1,122 | 1,139 | 83,900 | 1,139 |
| 2022-04-15 | 1,173 | 1,178 | 1,140 | 1,145 | 32,100 | 1,145 |
| 2022-04-14 | 1,174 | 1,177 | 1,149 | 1,159 | 39,700 | 1,159 |
| 2022-04-13 | 1,169 | 1,173 | 1,143 | 1,155 | 65,100 | 1,155 |
| 2022-04-12 | 1,186 | 1,189 | 1,145 | 1,169 | 58,800 | 1,169 |
| 2022-04-11 | 1,223 | 1,223 | 1,171 | 1,202 | 71,000 | 1,202 |
| 2022-04-08 | 1,253 | 1,256 | 1,200 | 1,217 | 52,600 | 1,217 |
| 2022-04-07 | 1,260 | 1,281 | 1,225 | 1,235 | 71,800 | 1,235 |
| 2022-04-06 | 1,237 | 1,269 | 1,203 | 1,260 | 96,200 | 1,260 |
| 2022-04-05 | 1,187 | 1,232 | 1,187 | 1,228 | 76,300 | 1,228 |
| 2022-04-04 | 1,178 | 1,183 | 1,147 | 1,183 | 55,700 | 1,183 |
| 2022-04-01 | 1,153 | 1,168 | 1,133 | 1,163 | 104,300 | 1,163 |
| 2022-03-31 | 1,213 | 1,216 | 1,153 | 1,155 | 147,300 | 1,155 |
| 2022-03-30 | 1,197 | 1,260 | 1,183 | 1,241 | 100,000 | 1,241 |
| 2022-03-29 | 1,208 | 1,210 | 1,168 | 1,193 | 77,700 | 1,193 |
| 2022-03-28 | 1,254 | 1,254 | 1,182 | 1,200 | 55,600 | 1,200 |
| 2022-03-25 | 1,263 | 1,269 | 1,236 | 1,256 | 67,700 | 1,256 |
| 2022-03-24 | 1,220 | 1,273 | 1,197 | 1,260 | 71,500 | 1,260 |
| 2022-03-23 | 1,198 | 1,244 | 1,190 | 1,220 | 81,500 | 1,220 |
| 2022-03-22 | 1,217 | 1,221 | 1,164 | 1,183 | 83,000 | 1,183 |
| 2022-03-18 | 1,176 | 1,223 | 1,172 | 1,198 | 97,700 | 1,198 |
| 2022-03-17 | 1,305 | 1,306 | 1,189 | 1,192 | 194,200 | 1,192 |
| 2022-03-16 | 1,180 | 1,305 | 1,171 | 1,268 | 312,000 | 1,268 |
| 2022-03-15 | 1,135 | 1,156 | 1,105 | 1,156 | 61,100 | 1,156 |
| 2022-03-14 | 1,076 | 1,131 | 1,052 | 1,127 | 92,800 | 1,127 |
| 2022-03-11 | 1,075 | 1,080 | 1,021 | 1,035 | 98,500 | 1,035 |
| 2022-03-10 | 1,072 | 1,108 | 1,055 | 1,099 | 103,700 | 1,099 |
| 2022-03-09 | 1,002 | 1,039 | 1,002 | 1,012 | 62,400 | 1,012 |
| 2022-03-08 | 1,028 | 1,046 | 1,002 | 1,010 | 105,400 | 1,010 |
| 2022-03-07 | 1,063 | 1,080 | 1,025 | 1,038 | 126,700 | 1,038 |
| 2022-03-04 | 1,101 | 1,103 | 1,078 | 1,078 | 74,200 | 1,078 |
| 2022-03-03 | 1,174 | 1,189 | 1,102 | 1,114 | 116,600 | 1,114 |
| 2022-03-02 | 1,173 | 1,173 | 1,113 | 1,155 | 110,900 | 1,155 |
| 2022-03-01 | 1,152 | 1,174 | 1,133 | 1,174 | 105,700 | 1,174 |
| 2022-02-28 | 1,186 | 1,192 | 1,121 | 1,132 | 126,300 | 1,132 |
| 2022-02-25 | 1,211 | 1,236 | 1,185 | 1,188 | 101,600 | 1,188 |
| 2022-02-24 | 1,285 | 1,285 | 1,190 | 1,210 | 138,700 | 1,210 |
| 2022-02-22 | 1,278 | 1,311 | 1,260 | 1,300 | 118,100 | 1,300 |
| 2022-02-21 | 1,284 | 1,308 | 1,251 | 1,308 | 132,300 | 1,308 |
| 2022-02-18 | 1,300 | 1,370 | 1,287 | 1,321 | 173,500 | 1,321 |
| 2022-02-17 | 1,303 | 1,395 | 1,303 | 1,319 | 392,600 | 1,319 |
| 2022-02-16 | 1,259 | 1,315 | 1,251 | 1,302 | 283,900 | 1,302 |
| 2022-02-15 | 1,220 | 1,274 | 1,218 | 1,236 | 274,100 | 1,236 |
| 2022-02-14 | 1,095 | 1,208 | 1,095 | 1,181 | 340,200 | 1,181 |
| 2022-02-10 | 1,038 | 1,073 | 1,016 | 1,065 | 109,800 | 1,065 |
| 2022-02-09 | 1,050 | 1,061 | 1,021 | 1,047 | 51,200 | 1,047 |
| 2022-02-08 | 1,027 | 1,039 | 1,000 | 1,037 | 55,600 | 1,037 |
| 2022-02-07 | 1,029 | 1,029 | 1,003 | 1,027 | 53,800 | 1,027 |
| 2022-02-04 | 1,006 | 1,036 | 985 | 1,029 | 68,600 | 1,029 |
| 2022-02-03 | 1,012 | 1,019 | 998 | 1,019 | 54,100 | 1,019 |
| 2022-02-02 | 989 | 1,019 | 989 | 1,012 | 77,200 | 1,012 |
| 2022-02-01 | 985 | 1,005 | 966 | 976 | 42,500 | 976 |
| 2022-01-31 | 937 | 974 | 934 | 971 | 73,300 | 971 |
| 2022-01-28 | 922 | 935 | 906 | 922 | 54,900 | 922 |
| 2022-01-27 | 934 | 952 | 902 | 907 | 87,200 | 907 |
| 2022-01-26 | 935 | 952 | 930 | 939 | 45,100 | 939 |
| 2022-01-25 | 960 | 970 | 932 | 950 | 50,500 | 950 |
| 2022-01-24 | 956 | 979 | 942 | 967 | 50,400 | 967 |
| 2022-01-21 | 910 | 959 | 910 | 956 | 71,700 | 956 |
| 2022-01-20 | 917 | 946 | 907 | 938 | 51,200 | 938 |
| 2022-01-19 | 941 | 953 | 918 | 920 | 78,400 | 920 |
| 2022-01-18 | 940 | 985 | 931 | 956 | 93,500 | 956 |
| 2022-01-17 | 926 | 949 | 918 | 937 | 56,000 | 937 |
| 2022-01-14 | 958 | 958 | 916 | 941 | 103,500 | 941 |
| 2022-01-13 | 980 | 980 | 949 | 968 | 63,500 | 968 |
| 2022-01-12 | 950 | 980 | 950 | 974 | 61,600 | 974 |
| 2022-01-11 | 915 | 953 | 905 | 952 | 86,500 | 952 |
| 2022-01-07 | 911 | 931 | 900 | 915 | 61,000 | 915 |
| 2022-01-06 | 911 | 916 | 889 | 907 | 164,600 | 907 |
| 2022-01-05 | 964 | 964 | 928 | 931 | 84,500 | 931 |
| 2022-01-04 | 975 | 975 | 945 | 965 | 59,400 | 965 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2004-09-27]1株→10株 [2004-04-26]1株→3株 [2003-12-25]1株→3株
