4687 TDCソフト(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 | 1,440 | 1,479 | 1,440 | 1,466 | 73,400 | 733 |
| 2022-12-29 | 1,433 | 1,444 | 1,418 | 1,433 | 103,700 | 716.50 |
| 2022-12-28 | 1,506 | 1,506 | 1,439 | 1,450 | 74,200 | 725 |
| 2022-12-27 | 1,523 | 1,543 | 1,497 | 1,507 | 62,200 | 753.50 |
| 2022-12-26 | 1,463 | 1,523 | 1,460 | 1,514 | 86,200 | 757 |
| 2022-12-23 | 1,472 | 1,477 | 1,454 | 1,457 | 43,400 | 728.50 |
| 2022-12-22 | 1,466 | 1,490 | 1,464 | 1,478 | 41,800 | 739 |
| 2022-12-21 | 1,460 | 1,468 | 1,437 | 1,448 | 62,700 | 724 |
| 2022-12-20 | 1,493 | 1,522 | 1,450 | 1,469 | 102,600 | 734.50 |
| 2022-12-19 | 1,487 | 1,520 | 1,472 | 1,496 | 48,600 | 748 |
| 2022-12-16 | 1,495 | 1,537 | 1,488 | 1,490 | 73,900 | 745 |
| 2022-12-15 | 1,499 | 1,532 | 1,481 | 1,514 | 72,800 | 757 |
| 2022-12-14 | 1,480 | 1,518 | 1,475 | 1,504 | 61,200 | 752 |
| 2022-12-13 | 1,485 | 1,485 | 1,465 | 1,475 | 36,300 | 737.50 |
| 2022-12-12 | 1,469 | 1,485 | 1,454 | 1,474 | 35,500 | 737 |
| 2022-12-09 | 1,430 | 1,471 | 1,430 | 1,464 | 43,000 | 732 |
| 2022-12-08 | 1,430 | 1,441 | 1,420 | 1,433 | 35,500 | 716.50 |
| 2022-12-07 | 1,420 | 1,437 | 1,410 | 1,431 | 55,200 | 715.50 |
| 2022-12-06 | 1,454 | 1,464 | 1,431 | 1,440 | 85,800 | 720 |
| 2022-12-05 | 1,473 | 1,480 | 1,440 | 1,474 | 78,500 | 737 |
| 2022-12-02 | 1,479 | 1,524 | 1,471 | 1,475 | 133,200 | 737.50 |
| 2022-12-01 | 1,497 | 1,508 | 1,447 | 1,463 | 79,200 | 731.50 |
| 2022-11-30 | 1,456 | 1,504 | 1,454 | 1,469 | 137,900 | 734.50 |
| 2022-11-29 | 1,435 | 1,472 | 1,425 | 1,451 | 100,500 | 725.50 |
| 2022-11-28 | 1,475 | 1,481 | 1,435 | 1,435 | 141,400 | 717.50 |
| 2022-11-25 | 1,498 | 1,498 | 1,461 | 1,482 | 121,800 | 741 |
| 2022-11-24 | 1,520 | 1,529 | 1,475 | 1,484 | 364,900 | 742 |
| 2022-11-22 | 1,485 | 1,536 | 1,463 | 1,520 | 792,000 | 760 |
| 2022-11-21 | 1,579 | 1,579 | 1,417 | 1,493 | 1,407,100 | 746.50 |
| 2022-11-18 | 1,285 | 1,321 | 1,285 | 1,312 | 77,800 | 656 |
| 2022-11-17 | 1,277 | 1,295 | 1,275 | 1,288 | 16,400 | 644 |
| 2022-11-16 | 1,272 | 1,287 | 1,270 | 1,285 | 18,500 | 642.50 |
| 2022-11-15 | 1,289 | 1,289 | 1,271 | 1,280 | 19,700 | 640 |
| 2022-11-14 | 1,304 | 1,305 | 1,276 | 1,280 | 34,900 | 640 |
| 2022-11-11 | 1,326 | 1,326 | 1,297 | 1,304 | 28,800 | 652 |
| 2022-11-10 | 1,298 | 1,321 | 1,284 | 1,302 | 41,500 | 651 |
| 2022-11-09 | 1,270 | 1,310 | 1,270 | 1,303 | 65,900 | 651.50 |
| 2022-11-08 | 1,248 | 1,267 | 1,246 | 1,252 | 24,700 | 626 |
| 2022-11-07 | 1,241 | 1,252 | 1,235 | 1,248 | 21,500 | 624 |
| 2022-11-04 | 1,235 | 1,250 | 1,234 | 1,239 | 34,300 | 619.50 |
| 2022-11-02 | 1,259 | 1,282 | 1,233 | 1,249 | 107,200 | 624.50 |
| 2022-11-01 | 1,277 | 1,283 | 1,265 | 1,268 | 23,400 | 634 |
| 2022-10-31 | 1,263 | 1,279 | 1,256 | 1,277 | 36,400 | 638.50 |
| 2022-10-28 | 1,285 | 1,297 | 1,251 | 1,259 | 130,400 | 629.50 |
| 2022-10-27 | 1,294 | 1,312 | 1,282 | 1,293 | 31,800 | 646.50 |
| 2022-10-26 | 1,282 | 1,308 | 1,278 | 1,300 | 32,300 | 650 |
| 2022-10-25 | 1,281 | 1,298 | 1,269 | 1,274 | 41,800 | 637 |
| 2022-10-24 | 1,310 | 1,310 | 1,284 | 1,284 | 38,200 | 642 |
| 2022-10-21 | 1,315 | 1,318 | 1,303 | 1,303 | 35,900 | 651.50 |
| 2022-10-20 | 1,310 | 1,336 | 1,309 | 1,312 | 41,100 | 656 |
| 2022-10-19 | 1,308 | 1,331 | 1,290 | 1,329 | 28,500 | 664.50 |
| 2022-10-18 | 1,290 | 1,311 | 1,284 | 1,308 | 22,000 | 654 |
| 2022-10-17 | 1,294 | 1,295 | 1,277 | 1,280 | 22,800 | 640 |
| 2022-10-14 | 1,281 | 1,319 | 1,280 | 1,309 | 37,600 | 654.50 |
| 2022-10-13 | 1,288 | 1,289 | 1,268 | 1,283 | 34,900 | 641.50 |
| 2022-10-12 | 1,290 | 1,310 | 1,284 | 1,300 | 22,100 | 650 |
| 2022-10-11 | 1,310 | 1,313 | 1,290 | 1,297 | 44,700 | 648.50 |
| 2022-10-07 | 1,313 | 1,337 | 1,311 | 1,331 | 32,800 | 665.50 |
| 2022-10-06 | 1,313 | 1,346 | 1,313 | 1,325 | 44,600 | 662.50 |
| 2022-10-05 | 1,316 | 1,333 | 1,307 | 1,311 | 53,000 | 655.50 |
| 2022-10-04 | 1,275 | 1,310 | 1,271 | 1,310 | 78,300 | 655 |
| 2022-10-03 | 1,239 | 1,254 | 1,225 | 1,247 | 24,000 | 623.50 |
| 2022-09-30 | 1,217 | 1,265 | 1,217 | 1,238 | 52,000 | 619 |
| 2022-09-29 | 1,215 | 1,241 | 1,209 | 1,237 | 46,300 | 618.50 |
| 2022-09-28 | 1,200 | 1,210 | 1,181 | 1,210 | 50,900 | 605 |
| 2022-09-27 | 1,200 | 1,211 | 1,197 | 1,204 | 31,200 | 602 |
| 2022-09-26 | 1,200 | 1,209 | 1,185 | 1,196 | 46,900 | 598 |
| 2022-09-22 | 1,189 | 1,217 | 1,185 | 1,212 | 39,300 | 606 |
| 2022-09-21 | 1,195 | 1,212 | 1,181 | 1,200 | 42,800 | 600 |
| 2022-09-20 | 1,212 | 1,222 | 1,190 | 1,209 | 65,700 | 604.50 |
| 2022-09-16 | 1,210 | 1,228 | 1,188 | 1,212 | 77,800 | 606 |
| 2022-09-15 | 1,264 | 1,270 | 1,212 | 1,216 | 139,000 | 608 |
| 2022-09-14 | 1,250 | 1,332 | 1,205 | 1,256 | 483,100 | 628 |
| 2022-09-13 | 1,187 | 1,187 | 1,170 | 1,175 | 12,200 | 587.50 |
| 2022-09-12 | 1,212 | 1,212 | 1,183 | 1,183 | 17,200 | 591.50 |
| 2022-09-09 | 1,193 | 1,212 | 1,193 | 1,207 | 39,200 | 603.50 |
| 2022-09-08 | 1,175 | 1,199 | 1,175 | 1,199 | 30,300 | 599.50 |
| 2022-09-07 | 1,186 | 1,186 | 1,168 | 1,174 | 22,000 | 587 |
| 2022-09-06 | 1,169 | 1,194 | 1,166 | 1,189 | 29,700 | 594.50 |
| 2022-09-05 | 1,150 | 1,177 | 1,136 | 1,166 | 21,400 | 583 |
| 2022-09-02 | 1,156 | 1,161 | 1,125 | 1,152 | 35,500 | 576 |
| 2022-09-01 | 1,176 | 1,182 | 1,157 | 1,157 | 39,900 | 578.50 |
| 2022-08-31 | 1,190 | 1,209 | 1,184 | 1,190 | 30,100 | 595 |
| 2022-08-30 | 1,191 | 1,202 | 1,180 | 1,201 | 26,000 | 600.50 |
| 2022-08-29 | 1,202 | 1,204 | 1,176 | 1,177 | 36,300 | 588.50 |
| 2022-08-26 | 1,236 | 1,237 | 1,223 | 1,228 | 19,900 | 614 |
| 2022-08-25 | 1,217 | 1,228 | 1,216 | 1,221 | 15,400 | 610.50 |
| 2022-08-24 | 1,215 | 1,226 | 1,211 | 1,217 | 30,300 | 608.50 |
| 2022-08-23 | 1,210 | 1,216 | 1,204 | 1,206 | 15,300 | 603 |
| 2022-08-22 | 1,218 | 1,224 | 1,211 | 1,220 | 12,800 | 610 |
| 2022-08-19 | 1,232 | 1,232 | 1,216 | 1,221 | 15,400 | 610.50 |
| 2022-08-18 | 1,233 | 1,233 | 1,213 | 1,221 | 21,900 | 610.50 |
| 2022-08-17 | 1,230 | 1,245 | 1,229 | 1,238 | 25,000 | 619 |
| 2022-08-16 | 1,233 | 1,234 | 1,218 | 1,229 | 21,200 | 614.50 |
| 2022-08-15 | 1,260 | 1,270 | 1,190 | 1,242 | 67,600 | 621 |
| 2022-08-12 | 1,238 | 1,275 | 1,238 | 1,275 | 66,400 | 637.50 |
| 2022-08-10 | 1,216 | 1,232 | 1,215 | 1,229 | 39,700 | 614.50 |
| 2022-08-09 | 1,206 | 1,223 | 1,206 | 1,212 | 30,800 | 606 |
| 2022-08-08 | 1,200 | 1,204 | 1,185 | 1,198 | 17,500 | 599 |
| 2022-08-05 | 1,189 | 1,202 | 1,180 | 1,200 | 32,700 | 600 |
| 2022-08-04 | 1,231 | 1,231 | 1,202 | 1,214 | 27,700 | 607 |
| 2022-08-03 | 1,209 | 1,228 | 1,209 | 1,219 | 21,500 | 609.50 |
| 2022-08-02 | 1,204 | 1,212 | 1,191 | 1,207 | 23,700 | 603.50 |
| 2022-08-01 | 1,180 | 1,203 | 1,165 | 1,203 | 29,300 | 601.50 |
| 2022-07-29 | 1,216 | 1,216 | 1,164 | 1,165 | 32,000 | 582.50 |
| 2022-07-28 | 1,226 | 1,233 | 1,204 | 1,221 | 65,500 | 610.50 |
| 2022-07-27 | 1,197 | 1,219 | 1,187 | 1,202 | 65,000 | 601 |
| 2022-07-26 | 1,176 | 1,208 | 1,169 | 1,198 | 76,700 | 599 |
| 2022-07-25 | 1,156 | 1,166 | 1,136 | 1,166 | 25,100 | 583 |
| 2022-07-22 | 1,136 | 1,157 | 1,131 | 1,156 | 49,900 | 578 |
| 2022-07-21 | 1,113 | 1,118 | 1,110 | 1,115 | 16,600 | 557.50 |
| 2022-07-20 | 1,106 | 1,119 | 1,102 | 1,119 | 21,400 | 559.50 |
| 2022-07-19 | 1,104 | 1,104 | 1,088 | 1,089 | 8,800 | 544.50 |
| 2022-07-15 | 1,088 | 1,105 | 1,088 | 1,103 | 12,700 | 551.50 |
| 2022-07-14 | 1,082 | 1,089 | 1,078 | 1,084 | 11,400 | 542 |
| 2022-07-13 | 1,091 | 1,095 | 1,083 | 1,093 | 11,300 | 546.50 |
| 2022-07-12 | 1,110 | 1,110 | 1,083 | 1,090 | 20,000 | 545 |
| 2022-07-11 | 1,091 | 1,118 | 1,091 | 1,116 | 29,700 | 558 |
| 2022-07-08 | 1,094 | 1,100 | 1,078 | 1,078 | 36,100 | 539 |
| 2022-07-07 | 1,082 | 1,094 | 1,074 | 1,094 | 19,100 | 547 |
| 2022-07-06 | 1,056 | 1,080 | 1,054 | 1,077 | 20,300 | 538.50 |
| 2022-07-05 | 1,049 | 1,070 | 1,049 | 1,065 | 23,300 | 532.50 |
| 2022-07-04 | 1,053 | 1,056 | 1,033 | 1,041 | 14,700 | 520.50 |
| 2022-07-01 | 1,062 | 1,073 | 1,035 | 1,042 | 24,500 | 521 |
| 2022-06-30 | 1,067 | 1,077 | 1,059 | 1,061 | 24,200 | 530.50 |
| 2022-06-29 | 1,069 | 1,082 | 1,052 | 1,069 | 40,400 | 534.50 |
| 2022-06-28 | 1,053 | 1,070 | 1,046 | 1,070 | 34,600 | 535 |
| 2022-06-27 | 1,069 | 1,069 | 1,044 | 1,062 | 35,000 | 531 |
| 2022-06-24 | 1,033 | 1,052 | 1,030 | 1,052 | 18,400 | 526 |
| 2022-06-23 | 1,021 | 1,035 | 1,020 | 1,030 | 16,300 | 515 |
| 2022-06-22 | 1,034 | 1,034 | 1,010 | 1,021 | 14,600 | 510.50 |
| 2022-06-21 | 1,011 | 1,037 | 1,004 | 1,032 | 45,500 | 516 |
| 2022-06-20 | 1,010 | 1,010 | 982 | 996 | 40,300 | 498 |
| 2022-06-17 | 995 | 1,005 | 987 | 998 | 42,300 | 499 |
| 2022-06-16 | 1,022 | 1,025 | 1,002 | 1,002 | 27,200 | 501 |
| 2022-06-15 | 1,016 | 1,022 | 1,000 | 1,004 | 33,000 | 502 |
| 2022-06-14 | 1,015 | 1,016 | 1,003 | 1,010 | 29,700 | 505 |
| 2022-06-13 | 1,006 | 1,025 | 1,005 | 1,022 | 36,500 | 511 |
| 2022-06-10 | 1,044 | 1,054 | 1,031 | 1,031 | 46,900 | 515.50 |
| 2022-06-09 | 1,045 | 1,057 | 1,043 | 1,052 | 21,200 | 526 |
| 2022-06-08 | 1,046 | 1,058 | 1,043 | 1,052 | 22,900 | 526 |
| 2022-06-07 | 1,057 | 1,057 | 1,036 | 1,038 | 17,600 | 519 |
| 2022-06-06 | 1,046 | 1,054 | 1,033 | 1,052 | 24,000 | 526 |
| 2022-06-03 | 1,048 | 1,050 | 1,039 | 1,039 | 14,100 | 519.50 |
| 2022-06-02 | 1,040 | 1,050 | 1,035 | 1,043 | 56,300 | 521.50 |
| 2022-06-01 | 1,061 | 1,072 | 1,058 | 1,070 | 24,300 | 535 |
| 2022-05-31 | 1,058 | 1,069 | 1,050 | 1,061 | 30,100 | 530.50 |
| 2022-05-30 | 1,060 | 1,073 | 1,052 | 1,052 | 70,000 | 526 |
| 2022-05-27 | 1,055 | 1,060 | 1,032 | 1,049 | 26,200 | 524.50 |
| 2022-05-26 | 1,035 | 1,046 | 1,034 | 1,041 | 18,500 | 520.50 |
| 2022-05-25 | 1,043 | 1,044 | 1,025 | 1,026 | 21,600 | 513 |
| 2022-05-24 | 1,060 | 1,066 | 1,037 | 1,044 | 24,200 | 522 |
| 2022-05-23 | 1,060 | 1,063 | 1,050 | 1,063 | 24,100 | 531.50 |
| 2022-05-20 | 1,033 | 1,049 | 1,025 | 1,049 | 27,600 | 524.50 |
| 2022-05-19 | 1,005 | 1,041 | 998 | 1,033 | 32,600 | 516.50 |
| 2022-05-18 | 1,022 | 1,027 | 1,008 | 1,024 | 20,800 | 512 |
| 2022-05-17 | 1,003 | 1,017 | 1,001 | 1,016 | 22,100 | 508 |
| 2022-05-16 | 1,027 | 1,036 | 998 | 1,001 | 36,600 | 500.50 |
| 2022-05-13 | 1,052 | 1,060 | 990 | 1,010 | 142,400 | 505 |
| 2022-05-12 | 1,116 | 1,116 | 1,067 | 1,067 | 43,500 | 533.50 |
| 2022-05-11 | 1,127 | 1,132 | 1,107 | 1,122 | 25,400 | 561 |
| 2022-05-10 | 1,120 | 1,144 | 1,114 | 1,135 | 28,900 | 567.50 |
| 2022-05-09 | 1,150 | 1,163 | 1,139 | 1,139 | 22,200 | 569.50 |
| 2022-05-06 | 1,147 | 1,158 | 1,130 | 1,158 | 23,800 | 579 |
| 2022-05-02 | 1,149 | 1,150 | 1,128 | 1,138 | 22,900 | 569 |
| 2022-04-28 | 1,113 | 1,155 | 1,113 | 1,155 | 34,800 | 577.50 |
| 2022-04-27 | 1,105 | 1,117 | 1,095 | 1,117 | 53,000 | 558.50 |
| 2022-04-26 | 1,115 | 1,132 | 1,111 | 1,119 | 20,900 | 559.50 |
| 2022-04-25 | 1,100 | 1,120 | 1,100 | 1,111 | 28,000 | 555.50 |
| 2022-04-22 | 1,133 | 1,133 | 1,112 | 1,114 | 27,400 | 557 |
| 2022-04-21 | 1,139 | 1,151 | 1,128 | 1,151 | 29,300 | 575.50 |
| 2022-04-20 | 1,165 | 1,165 | 1,133 | 1,139 | 25,300 | 569.50 |
| 2022-04-19 | 1,134 | 1,151 | 1,132 | 1,151 | 29,700 | 575.50 |
| 2022-04-18 | 1,121 | 1,133 | 1,100 | 1,123 | 37,700 | 561.50 |
| 2022-04-15 | 1,130 | 1,142 | 1,125 | 1,126 | 38,600 | 563 |
| 2022-04-14 | 1,148 | 1,156 | 1,123 | 1,153 | 34,800 | 576.50 |
| 2022-04-13 | 1,120 | 1,136 | 1,118 | 1,135 | 32,100 | 567.50 |
| 2022-04-12 | 1,110 | 1,120 | 1,096 | 1,114 | 42,100 | 557 |
| 2022-04-11 | 1,121 | 1,130 | 1,097 | 1,116 | 36,600 | 558 |
| 2022-04-08 | 1,140 | 1,142 | 1,116 | 1,138 | 52,900 | 569 |
| 2022-04-07 | 1,165 | 1,175 | 1,148 | 1,149 | 45,500 | 574.50 |
| 2022-04-06 | 1,172 | 1,190 | 1,161 | 1,178 | 27,000 | 589 |
| 2022-04-05 | 1,198 | 1,198 | 1,176 | 1,182 | 32,000 | 591 |
| 2022-04-04 | 1,187 | 1,191 | 1,172 | 1,188 | 18,400 | 594 |
| 2022-04-01 | 1,167 | 1,183 | 1,148 | 1,181 | 36,000 | 590.50 |
| 2022-03-31 | 1,168 | 1,179 | 1,162 | 1,168 | 38,800 | 584 |
| 2022-03-30 | 1,217 | 1,217 | 1,164 | 1,193 | 40,300 | 596.50 |
| 2022-03-29 | 1,219 | 1,233 | 1,193 | 1,217 | 84,100 | 608.50 |
| 2022-03-28 | 1,230 | 1,230 | 1,207 | 1,213 | 64,200 | 606.50 |
| 2022-03-25 | 1,222 | 1,235 | 1,210 | 1,223 | 46,500 | 611.50 |
| 2022-03-24 | 1,175 | 1,212 | 1,173 | 1,212 | 35,300 | 606 |
| 2022-03-23 | 1,157 | 1,201 | 1,155 | 1,195 | 58,600 | 597.50 |
| 2022-03-22 | 1,157 | 1,160 | 1,131 | 1,150 | 63,600 | 575 |
| 2022-03-18 | 1,111 | 1,137 | 1,105 | 1,137 | 49,400 | 568.50 |
| 2022-03-17 | 1,093 | 1,125 | 1,080 | 1,123 | 66,600 | 561.50 |
| 2022-03-16 | 1,082 | 1,085 | 1,061 | 1,081 | 35,400 | 540.50 |
| 2022-03-15 | 1,058 | 1,079 | 1,055 | 1,079 | 16,300 | 539.50 |
| 2022-03-14 | 1,059 | 1,074 | 1,054 | 1,058 | 22,400 | 529 |
| 2022-03-11 | 1,051 | 1,067 | 1,039 | 1,055 | 31,200 | 527.50 |
| 2022-03-10 | 1,028 | 1,067 | 1,027 | 1,067 | 46,000 | 533.50 |
| 2022-03-09 | 1,018 | 1,032 | 994 | 1,002 | 47,100 | 501 |
| 2022-03-08 | 1,002 | 1,035 | 1,002 | 1,013 | 41,000 | 506.50 |
| 2022-03-07 | 1,020 | 1,026 | 994 | 1,012 | 44,700 | 506 |
| 2022-03-04 | 1,085 | 1,085 | 1,039 | 1,039 | 29,500 | 519.50 |
| 2022-03-03 | 1,110 | 1,120 | 1,076 | 1,087 | 39,100 | 543.50 |
| 2022-03-02 | 1,153 | 1,153 | 1,101 | 1,101 | 63,100 | 550.50 |
| 2022-03-01 | 1,130 | 1,171 | 1,129 | 1,171 | 50,000 | 585.50 |
| 2022-02-28 | 1,110 | 1,126 | 1,098 | 1,110 | 89,700 | 555 |
| 2022-02-25 | 1,054 | 1,100 | 1,054 | 1,098 | 59,000 | 549 |
| 2022-02-24 | 1,071 | 1,079 | 1,020 | 1,044 | 68,500 | 522 |
| 2022-02-22 | 1,086 | 1,101 | 1,075 | 1,076 | 27,100 | 538 |
| 2022-02-21 | 1,109 | 1,110 | 1,083 | 1,105 | 23,400 | 552.50 |
| 2022-02-18 | 1,098 | 1,118 | 1,093 | 1,118 | 21,400 | 559 |
| 2022-02-17 | 1,118 | 1,134 | 1,097 | 1,104 | 21,200 | 552 |
| 2022-02-16 | 1,107 | 1,122 | 1,103 | 1,118 | 27,600 | 559 |
| 2022-02-15 | 1,134 | 1,153 | 1,099 | 1,106 | 35,100 | 553 |
| 2022-02-14 | 1,105 | 1,127 | 1,086 | 1,116 | 52,600 | 558 |
| 2022-02-10 | 1,075 | 1,124 | 1,075 | 1,118 | 70,600 | 559 |
| 2022-02-09 | 1,058 | 1,077 | 1,050 | 1,075 | 62,800 | 537.50 |
| 2022-02-08 | 1,044 | 1,055 | 1,026 | 1,031 | 21,600 | 515.50 |
| 2022-02-07 | 1,042 | 1,045 | 1,026 | 1,044 | 16,300 | 522 |
| 2022-02-04 | 1,022 | 1,038 | 1,019 | 1,032 | 24,400 | 516 |
| 2022-02-03 | 1,058 | 1,058 | 1,020 | 1,022 | 29,800 | 511 |
| 2022-02-02 | 1,018 | 1,065 | 1,018 | 1,065 | 23,200 | 532.50 |
| 2022-02-01 | 1,047 | 1,051 | 1,015 | 1,017 | 30,200 | 508.50 |
| 2022-01-31 | 1,026 | 1,050 | 1,026 | 1,047 | 27,500 | 523.50 |
| 2022-01-28 | 992 | 1,029 | 992 | 1,024 | 44,300 | 512 |
| 2022-01-27 | 1,008 | 1,011 | 967 | 967 | 61,400 | 483.50 |
| 2022-01-26 | 999 | 1,024 | 999 | 1,008 | 20,500 | 504 |
| 2022-01-25 | 1,028 | 1,028 | 991 | 999 | 46,200 | 499.50 |
| 2022-01-24 | 1,036 | 1,039 | 1,008 | 1,032 | 37,300 | 516 |
| 2022-01-21 | 1,036 | 1,042 | 1,017 | 1,039 | 30,800 | 519.50 |
| 2022-01-20 | 1,051 | 1,059 | 1,034 | 1,045 | 29,700 | 522.50 |
| 2022-01-19 | 1,060 | 1,061 | 1,013 | 1,021 | 51,000 | 510.50 |
| 2022-01-18 | 1,078 | 1,093 | 1,063 | 1,067 | 16,100 | 533.50 |
| 2022-01-17 | 1,092 | 1,099 | 1,062 | 1,065 | 22,200 | 532.50 |
| 2022-01-14 | 1,060 | 1,083 | 1,053 | 1,080 | 30,400 | 540 |
| 2022-01-13 | 1,091 | 1,091 | 1,062 | 1,063 | 25,400 | 531.50 |
| 2022-01-12 | 1,064 | 1,093 | 1,061 | 1,089 | 20,500 | 544.50 |
| 2022-01-11 | 1,061 | 1,064 | 1,045 | 1,056 | 29,800 | 528 |
| 2022-01-07 | 1,090 | 1,095 | 1,044 | 1,061 | 61,100 | 530.50 |
| 2022-01-06 | 1,089 | 1,106 | 1,078 | 1,086 | 36,500 | 543 |
| 2022-01-05 | 1,161 | 1,162 | 1,101 | 1,105 | 60,900 | 552.50 |
| 2022-01-04 | 1,168 | 1,168 | 1,140 | 1,161 | 26,800 | 580.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→2株 [2016-03-29]1株→2株 [2001-09-25]1株→1.2株
