6028 テクノプロ・ホールディングス(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 | 3,580 | 3,600 | 3,525 | 3,525 | 186,900 | 3,525 |
| 2022-12-29 | 3,500 | 3,560 | 3,485 | 3,550 | 280,800 | 3,550 |
| 2022-12-28 | 3,540 | 3,545 | 3,500 | 3,530 | 193,000 | 3,530 |
| 2022-12-27 | 3,530 | 3,580 | 3,515 | 3,565 | 190,700 | 3,565 |
| 2022-12-26 | 3,460 | 3,485 | 3,430 | 3,475 | 138,100 | 3,475 |
| 2022-12-23 | 3,460 | 3,495 | 3,455 | 3,480 | 255,400 | 3,480 |
| 2022-12-22 | 3,475 | 3,520 | 3,420 | 3,510 | 347,100 | 3,510 |
| 2022-12-21 | 3,460 | 3,480 | 3,375 | 3,445 | 618,100 | 3,445 |
| 2022-12-20 | 3,590 | 3,630 | 3,460 | 3,495 | 466,700 | 3,495 |
| 2022-12-19 | 3,630 | 3,685 | 3,615 | 3,650 | 261,400 | 3,650 |
| 2022-12-16 | 3,580 | 3,680 | 3,560 | 3,645 | 618,400 | 3,645 |
| 2022-12-15 | 3,685 | 3,700 | 3,635 | 3,635 | 267,900 | 3,635 |
| 2022-12-14 | 3,760 | 3,765 | 3,670 | 3,720 | 338,400 | 3,720 |
| 2022-12-13 | 3,715 | 3,770 | 3,700 | 3,755 | 353,500 | 3,755 |
| 2022-12-12 | 3,725 | 3,800 | 3,715 | 3,775 | 228,700 | 3,775 |
| 2022-12-09 | 3,730 | 3,795 | 3,725 | 3,765 | 243,300 | 3,765 |
| 2022-12-08 | 3,760 | 3,770 | 3,670 | 3,715 | 298,600 | 3,715 |
| 2022-12-07 | 3,705 | 3,770 | 3,680 | 3,715 | 324,900 | 3,715 |
| 2022-12-06 | 3,780 | 3,825 | 3,745 | 3,755 | 319,300 | 3,755 |
| 2022-12-05 | 3,750 | 3,815 | 3,750 | 3,805 | 345,500 | 3,805 |
| 2022-12-02 | 3,785 | 3,795 | 3,735 | 3,780 | 345,300 | 3,780 |
| 2022-12-01 | 3,895 | 3,915 | 3,820 | 3,855 | 256,300 | 3,855 |
| 2022-11-30 | 3,835 | 3,860 | 3,790 | 3,790 | 330,700 | 3,790 |
| 2022-11-29 | 3,860 | 3,885 | 3,820 | 3,885 | 254,600 | 3,885 |
| 2022-11-28 | 3,905 | 3,920 | 3,855 | 3,880 | 194,800 | 3,880 |
| 2022-11-25 | 3,960 | 3,960 | 3,865 | 3,895 | 272,000 | 3,895 |
| 2022-11-24 | 3,950 | 3,980 | 3,915 | 3,925 | 310,200 | 3,925 |
| 2022-11-22 | 3,830 | 3,895 | 3,825 | 3,875 | 295,100 | 3,875 |
| 2022-11-21 | 3,750 | 3,830 | 3,735 | 3,830 | 327,500 | 3,830 |
| 2022-11-18 | 3,895 | 3,895 | 3,765 | 3,770 | 277,100 | 3,770 |
| 2022-11-17 | 3,890 | 3,945 | 3,880 | 3,915 | 219,800 | 3,915 |
| 2022-11-16 | 3,865 | 3,905 | 3,805 | 3,860 | 328,700 | 3,860 |
| 2022-11-15 | 3,860 | 3,865 | 3,760 | 3,825 | 294,500 | 3,825 |
| 2022-11-14 | 3,895 | 3,930 | 3,830 | 3,840 | 339,700 | 3,840 |
| 2022-11-11 | 3,900 | 3,935 | 3,850 | 3,900 | 380,900 | 3,900 |
| 2022-11-10 | 3,735 | 3,745 | 3,685 | 3,715 | 325,800 | 3,715 |
| 2022-11-09 | 3,850 | 3,885 | 3,765 | 3,770 | 320,500 | 3,770 |
| 2022-11-08 | 3,825 | 3,850 | 3,810 | 3,815 | 418,000 | 3,815 |
| 2022-11-07 | 3,855 | 3,855 | 3,790 | 3,815 | 392,800 | 3,815 |
| 2022-11-04 | 3,825 | 3,840 | 3,770 | 3,785 | 460,800 | 3,785 |
| 2022-11-02 | 4,080 | 4,080 | 3,895 | 3,915 | 719,200 | 3,915 |
| 2022-11-01 | 4,105 | 4,150 | 3,880 | 4,045 | 1,254,200 | 4,045 |
| 2022-10-31 | 3,515 | 3,550 | 3,450 | 3,545 | 578,000 | 3,545 |
| 2022-10-28 | 3,430 | 3,550 | 3,425 | 3,495 | 1,378,400 | 3,495 |
| 2022-10-27 | 3,415 | 3,510 | 3,410 | 3,475 | 498,000 | 3,475 |
| 2022-10-26 | 3,400 | 3,475 | 3,380 | 3,445 | 502,500 | 3,445 |
| 2022-10-25 | 3,385 | 3,385 | 3,325 | 3,340 | 225,200 | 3,340 |
| 2022-10-24 | 3,395 | 3,425 | 3,335 | 3,340 | 287,900 | 3,340 |
| 2022-10-21 | 3,400 | 3,425 | 3,315 | 3,325 | 396,200 | 3,325 |
| 2022-10-20 | 3,295 | 3,360 | 3,295 | 3,345 | 279,900 | 3,345 |
| 2022-10-19 | 3,215 | 3,340 | 3,215 | 3,325 | 292,300 | 3,325 |
| 2022-10-18 | 3,255 | 3,265 | 3,175 | 3,220 | 280,100 | 3,220 |
| 2022-10-17 | 3,160 | 3,180 | 3,115 | 3,165 | 219,800 | 3,165 |
| 2022-10-14 | 3,210 | 3,270 | 3,200 | 3,230 | 357,300 | 3,230 |
| 2022-10-13 | 3,225 | 3,225 | 3,140 | 3,150 | 499,000 | 3,150 |
| 2022-10-12 | 3,225 | 3,285 | 3,225 | 3,265 | 341,700 | 3,265 |
| 2022-10-11 | 3,200 | 3,270 | 3,195 | 3,235 | 433,800 | 3,235 |
| 2022-10-07 | 3,285 | 3,305 | 3,215 | 3,230 | 431,400 | 3,230 |
| 2022-10-06 | 3,285 | 3,360 | 3,285 | 3,330 | 393,100 | 3,330 |
| 2022-10-05 | 3,285 | 3,330 | 3,255 | 3,275 | 366,900 | 3,275 |
| 2022-10-04 | 3,135 | 3,245 | 3,120 | 3,230 | 531,200 | 3,230 |
| 2022-10-03 | 3,065 | 3,095 | 2,975 | 3,065 | 410,100 | 3,065 |
| 2022-09-30 | 2,996 | 3,110 | 2,994 | 3,085 | 794,400 | 3,085 |
| 2022-09-29 | 2,900 | 3,005 | 2,890 | 2,988 | 706,300 | 2,988 |
| 2022-09-28 | 2,853 | 2,897 | 2,834 | 2,896 | 511,800 | 2,896 |
| 2022-09-27 | 2,870 | 2,917 | 2,854 | 2,888 | 513,200 | 2,888 |
| 2022-09-26 | 2,825 | 2,859 | 2,816 | 2,832 | 602,500 | 2,832 |
| 2022-09-22 | 2,944 | 2,944 | 2,856 | 2,900 | 305,200 | 2,900 |
| 2022-09-21 | 2,936 | 3,000 | 2,927 | 2,987 | 288,200 | 2,987 |
| 2022-09-20 | 2,937 | 2,995 | 2,922 | 2,986 | 335,700 | 2,986 |
| 2022-09-16 | 2,936 | 2,954 | 2,919 | 2,925 | 311,200 | 2,925 |
| 2022-09-15 | 2,993 | 3,000 | 2,942 | 2,979 | 171,200 | 2,979 |
| 2022-09-14 | 2,958 | 2,995 | 2,926 | 2,981 | 309,000 | 2,981 |
| 2022-09-13 | 3,080 | 3,110 | 3,060 | 3,080 | 135,800 | 3,080 |
| 2022-09-12 | 3,105 | 3,105 | 3,055 | 3,060 | 117,800 | 3,060 |
| 2022-09-09 | 3,040 | 3,090 | 3,025 | 3,055 | 332,200 | 3,055 |
| 2022-09-08 | 3,065 | 3,065 | 3,020 | 3,050 | 190,200 | 3,050 |
| 2022-09-07 | 2,990 | 3,000 | 2,957 | 2,995 | 274,500 | 2,995 |
| 2022-09-06 | 3,070 | 3,075 | 3,020 | 3,040 | 148,800 | 3,040 |
| 2022-09-05 | 3,000 | 3,060 | 2,985 | 3,050 | 323,300 | 3,050 |
| 2022-09-02 | 3,125 | 3,135 | 3,010 | 3,020 | 346,900 | 3,020 |
| 2022-09-01 | 3,110 | 3,180 | 3,105 | 3,135 | 269,000 | 3,135 |
| 2022-08-31 | 3,075 | 3,170 | 3,040 | 3,160 | 551,900 | 3,160 |
| 2022-08-30 | 3,185 | 3,185 | 3,135 | 3,140 | 326,900 | 3,140 |
| 2022-08-29 | 3,190 | 3,220 | 3,185 | 3,195 | 294,800 | 3,195 |
| 2022-08-26 | 3,315 | 3,325 | 3,290 | 3,300 | 191,400 | 3,300 |
| 2022-08-25 | 3,285 | 3,335 | 3,275 | 3,300 | 150,600 | 3,300 |
| 2022-08-24 | 3,275 | 3,305 | 3,245 | 3,265 | 198,000 | 3,265 |
| 2022-08-23 | 3,315 | 3,335 | 3,275 | 3,300 | 174,600 | 3,300 |
| 2022-08-22 | 3,285 | 3,365 | 3,280 | 3,330 | 175,600 | 3,330 |
| 2022-08-19 | 3,370 | 3,370 | 3,330 | 3,355 | 151,600 | 3,355 |
| 2022-08-18 | 3,345 | 3,375 | 3,325 | 3,365 | 131,600 | 3,365 |
| 2022-08-17 | 3,390 | 3,435 | 3,375 | 3,395 | 179,100 | 3,395 |
| 2022-08-16 | 3,360 | 3,375 | 3,335 | 3,370 | 141,300 | 3,370 |
| 2022-08-15 | 3,350 | 3,400 | 3,335 | 3,350 | 264,000 | 3,350 |
| 2022-08-12 | 3,390 | 3,475 | 3,390 | 3,415 | 385,300 | 3,415 |
| 2022-08-10 | 3,280 | 3,290 | 3,215 | 3,275 | 244,500 | 3,275 |
| 2022-08-09 | 3,180 | 3,315 | 3,155 | 3,280 | 420,400 | 3,280 |
| 2022-08-08 | 3,140 | 3,185 | 3,105 | 3,155 | 333,900 | 3,155 |
| 2022-08-05 | 3,150 | 3,215 | 3,150 | 3,210 | 270,000 | 3,210 |
| 2022-08-04 | 3,145 | 3,165 | 3,110 | 3,155 | 239,500 | 3,155 |
| 2022-08-03 | 3,080 | 3,130 | 3,075 | 3,100 | 170,800 | 3,100 |
| 2022-08-02 | 3,125 | 3,145 | 3,045 | 3,060 | 185,500 | 3,060 |
| 2022-08-01 | 3,035 | 3,180 | 3,035 | 3,180 | 256,500 | 3,180 |
| 2022-07-29 | 3,115 | 3,155 | 3,060 | 3,075 | 211,500 | 3,075 |
| 2022-07-28 | 3,080 | 3,090 | 3,025 | 3,080 | 307,800 | 3,080 |
| 2022-07-27 | 3,060 | 3,070 | 3,025 | 3,040 | 216,300 | 3,040 |
| 2022-07-26 | 3,010 | 3,080 | 3,010 | 3,060 | 313,800 | 3,060 |
| 2022-07-25 | 3,075 | 3,080 | 3,040 | 3,045 | 237,600 | 3,045 |
| 2022-07-22 | 3,055 | 3,110 | 3,040 | 3,100 | 234,000 | 3,100 |
| 2022-07-21 | 3,035 | 3,065 | 3,005 | 3,055 | 277,400 | 3,055 |
| 2022-07-20 | 3,020 | 3,075 | 3,000 | 3,045 | 253,500 | 3,045 |
| 2022-07-19 | 2,995 | 3,005 | 2,892 | 2,944 | 320,200 | 2,944 |
| 2022-07-15 | 3,010 | 3,030 | 2,959 | 2,993 | 236,300 | 2,993 |
| 2022-07-14 | 2,986 | 3,005 | 2,971 | 2,990 | 241,100 | 2,990 |
| 2022-07-13 | 3,000 | 3,045 | 3,000 | 3,020 | 186,900 | 3,020 |
| 2022-07-12 | 3,055 | 3,055 | 2,996 | 3,000 | 319,300 | 3,000 |
| 2022-07-11 | 3,080 | 3,125 | 3,055 | 3,095 | 379,900 | 3,095 |
| 2022-07-08 | 3,055 | 3,110 | 3,025 | 3,055 | 505,500 | 3,055 |
| 2022-07-07 | 2,950 | 3,025 | 2,915 | 3,015 | 567,100 | 3,015 |
| 2022-07-06 | 2,828 | 2,894 | 2,828 | 2,881 | 247,100 | 2,881 |
| 2022-07-05 | 2,821 | 2,837 | 2,804 | 2,828 | 228,100 | 2,828 |
| 2022-07-04 | 2,790 | 2,850 | 2,765 | 2,821 | 288,100 | 2,821 |
| 2022-07-01 | 2,764 | 2,837 | 2,730 | 2,750 | 582,800 | 2,750 |
| 2022-06-30 | 2,739 | 2,770 | 2,715 | 2,717 | 303,600 | 2,717 |
| 2022-06-29 | 2,686 | 2,731 | 2,665 | 2,719 | 637,800 | 2,719 |
| 2022-06-28 | 2,715 | 2,763 | 2,703 | 2,760 | 325,400 | 2,760 |
| 2022-06-27 | 2,759 | 2,766 | 2,708 | 2,741 | 389,000 | 2,741 |
| 2022-06-24 | 2,604 | 2,699 | 2,584 | 2,684 | 392,400 | 2,684 |
| 2022-06-23 | 2,508 | 2,558 | 2,507 | 2,511 | 352,700 | 2,511 |
| 2022-06-22 | 2,565 | 2,574 | 2,497 | 2,503 | 288,900 | 2,503 |
| 2022-06-21 | 2,526 | 2,563 | 2,519 | 2,546 | 287,300 | 2,546 |
| 2022-06-20 | 2,543 | 2,549 | 2,450 | 2,476 | 408,500 | 2,476 |
| 2022-06-17 | 2,515 | 2,545 | 2,503 | 2,513 | 535,400 | 2,513 |
| 2022-06-16 | 2,723 | 2,735 | 2,617 | 2,624 | 320,700 | 2,624 |
| 2022-06-15 | 2,724 | 2,724 | 2,668 | 2,670 | 401,500 | 2,670 |
| 2022-06-14 | 2,739 | 2,765 | 2,684 | 2,740 | 418,700 | 2,740 |
| 2022-06-13 | 2,830 | 2,850 | 2,782 | 2,823 | 333,200 | 2,823 |
| 2022-06-10 | 2,937 | 2,962 | 2,903 | 2,930 | 355,500 | 2,930 |
| 2022-06-09 | 2,983 | 3,015 | 2,950 | 2,986 | 276,500 | 2,986 |
| 2022-06-08 | 2,995 | 3,040 | 2,974 | 2,985 | 463,300 | 2,985 |
| 2022-06-07 | 2,992 | 2,994 | 2,956 | 2,958 | 163,000 | 2,958 |
| 2022-06-06 | 2,924 | 3,000 | 2,918 | 2,990 | 200,100 | 2,990 |
| 2022-06-03 | 2,970 | 2,996 | 2,934 | 2,992 | 229,700 | 2,992 |
| 2022-06-02 | 2,939 | 2,940 | 2,875 | 2,920 | 285,900 | 2,920 |
| 2022-06-01 | 2,981 | 3,010 | 2,971 | 2,980 | 207,000 | 2,980 |
| 2022-05-31 | 2,972 | 2,998 | 2,935 | 2,974 | 491,400 | 2,974 |
| 2022-05-30 | 2,970 | 3,040 | 2,955 | 3,025 | 597,500 | 3,025 |
| 2022-05-27 | 2,871 | 2,918 | 2,844 | 2,905 | 489,400 | 2,905 |
| 2022-05-26 | 2,859 | 2,883 | 2,822 | 2,822 | 266,700 | 2,822 |
| 2022-05-25 | 2,875 | 2,908 | 2,823 | 2,835 | 290,100 | 2,835 |
| 2022-05-24 | 3,010 | 3,010 | 2,887 | 2,888 | 308,400 | 2,888 |
| 2022-05-23 | 2,988 | 3,065 | 2,963 | 3,045 | 380,500 | 3,045 |
| 2022-05-20 | 2,878 | 2,976 | 2,858 | 2,964 | 352,900 | 2,964 |
| 2022-05-19 | 2,804 | 2,861 | 2,796 | 2,840 | 430,400 | 2,840 |
| 2022-05-18 | 2,980 | 2,988 | 2,883 | 2,904 | 388,600 | 2,904 |
| 2022-05-17 | 2,968 | 3,020 | 2,954 | 2,982 | 341,300 | 2,982 |
| 2022-05-16 | 2,984 | 3,070 | 2,957 | 2,966 | 462,600 | 2,966 |
| 2022-05-13 | 2,785 | 2,929 | 2,782 | 2,908 | 366,700 | 2,908 |
| 2022-05-12 | 2,847 | 2,880 | 2,813 | 2,817 | 327,400 | 2,817 |
| 2022-05-11 | 2,834 | 2,887 | 2,810 | 2,870 | 394,800 | 2,870 |
| 2022-05-10 | 2,870 | 2,915 | 2,806 | 2,894 | 720,600 | 2,894 |
| 2022-05-09 | 3,090 | 3,120 | 2,933 | 2,970 | 640,000 | 2,970 |
| 2022-05-06 | 3,255 | 3,285 | 3,105 | 3,160 | 534,700 | 3,160 |
| 2022-05-02 | 3,260 | 3,385 | 3,230 | 3,305 | 642,100 | 3,305 |
| 2022-04-28 | 3,290 | 3,345 | 3,225 | 3,330 | 690,400 | 3,330 |
| 2022-04-27 | 3,160 | 3,275 | 3,145 | 3,250 | 725,400 | 3,250 |
| 2022-04-26 | 3,195 | 3,275 | 3,165 | 3,230 | 423,300 | 3,230 |
| 2022-04-25 | 3,130 | 3,240 | 3,120 | 3,205 | 411,700 | 3,205 |
| 2022-04-22 | 3,170 | 3,195 | 3,130 | 3,175 | 334,200 | 3,175 |
| 2022-04-21 | 3,185 | 3,255 | 3,175 | 3,240 | 333,600 | 3,240 |
| 2022-04-20 | 3,180 | 3,225 | 3,155 | 3,190 | 332,900 | 3,190 |
| 2022-04-19 | 3,150 | 3,175 | 3,100 | 3,140 | 260,500 | 3,140 |
| 2022-04-18 | 3,160 | 3,185 | 3,070 | 3,125 | 218,300 | 3,125 |
| 2022-04-15 | 3,165 | 3,250 | 3,145 | 3,230 | 286,400 | 3,230 |
| 2022-04-14 | 3,200 | 3,215 | 3,165 | 3,200 | 184,100 | 3,200 |
| 2022-04-13 | 3,100 | 3,225 | 3,085 | 3,210 | 397,900 | 3,210 |
| 2022-04-12 | 3,165 | 3,180 | 3,065 | 3,090 | 340,300 | 3,090 |
| 2022-04-11 | 3,160 | 3,220 | 3,120 | 3,180 | 345,400 | 3,180 |
| 2022-04-08 | 3,330 | 3,350 | 3,275 | 3,325 | 255,900 | 3,325 |
| 2022-04-07 | 3,335 | 3,365 | 3,260 | 3,265 | 380,800 | 3,265 |
| 2022-04-06 | 3,470 | 3,485 | 3,410 | 3,460 | 255,500 | 3,460 |
| 2022-04-05 | 3,435 | 3,490 | 3,410 | 3,450 | 276,700 | 3,450 |
| 2022-04-04 | 3,350 | 3,370 | 3,325 | 3,365 | 241,300 | 3,365 |
| 2022-04-01 | 3,290 | 3,385 | 3,240 | 3,340 | 203,100 | 3,340 |
| 2022-03-31 | 3,385 | 3,415 | 3,330 | 3,330 | 303,300 | 3,330 |
| 2022-03-30 | 3,500 | 3,545 | 3,405 | 3,430 | 386,000 | 3,430 |
| 2022-03-29 | 3,420 | 3,440 | 3,370 | 3,435 | 374,700 | 3,435 |
| 2022-03-28 | 3,465 | 3,495 | 3,375 | 3,405 | 148,800 | 3,405 |
| 2022-03-25 | 3,490 | 3,545 | 3,435 | 3,480 | 207,200 | 3,480 |
| 2022-03-24 | 3,355 | 3,450 | 3,325 | 3,450 | 272,900 | 3,450 |
| 2022-03-23 | 3,405 | 3,430 | 3,345 | 3,420 | 270,800 | 3,420 |
| 2022-03-22 | 3,385 | 3,390 | 3,310 | 3,335 | 314,600 | 3,335 |
| 2022-03-18 | 3,395 | 3,445 | 3,315 | 3,335 | 383,900 | 3,335 |
| 2022-03-17 | 3,370 | 3,445 | 3,305 | 3,410 | 504,400 | 3,410 |
| 2022-03-16 | 3,210 | 3,270 | 3,190 | 3,245 | 372,300 | 3,245 |
| 2022-03-15 | 3,000 | 3,155 | 2,999 | 3,120 | 354,200 | 3,120 |
| 2022-03-14 | 3,035 | 3,070 | 2,959 | 3,000 | 458,500 | 3,000 |
| 2022-03-11 | 3,175 | 3,180 | 3,060 | 3,085 | 321,200 | 3,085 |
| 2022-03-10 | 3,190 | 3,270 | 3,160 | 3,245 | 256,100 | 3,245 |
| 2022-03-09 | 3,160 | 3,185 | 3,035 | 3,050 | 304,000 | 3,050 |
| 2022-03-08 | 3,200 | 3,320 | 3,160 | 3,165 | 720,800 | 3,165 |
| 2022-03-07 | 3,230 | 3,265 | 3,140 | 3,245 | 336,600 | 3,245 |
| 2022-03-04 | 3,380 | 3,395 | 3,275 | 3,275 | 357,500 | 3,275 |
| 2022-03-03 | 3,415 | 3,430 | 3,380 | 3,405 | 205,800 | 3,405 |
| 2022-03-02 | 3,315 | 3,385 | 3,310 | 3,355 | 262,300 | 3,355 |
| 2022-03-01 | 3,330 | 3,430 | 3,330 | 3,410 | 295,200 | 3,410 |
| 2022-02-28 | 3,355 | 3,370 | 3,275 | 3,305 | 236,100 | 3,305 |
| 2022-02-25 | 3,305 | 3,335 | 3,235 | 3,310 | 475,800 | 3,310 |
| 2022-02-24 | 3,235 | 3,325 | 3,230 | 3,285 | 313,000 | 3,285 |
| 2022-02-22 | 3,235 | 3,305 | 3,225 | 3,270 | 215,000 | 3,270 |
| 2022-02-21 | 3,245 | 3,315 | 3,235 | 3,305 | 179,300 | 3,305 |
| 2022-02-18 | 3,220 | 3,345 | 3,220 | 3,315 | 318,400 | 3,315 |
| 2022-02-17 | 3,370 | 3,385 | 3,280 | 3,290 | 289,300 | 3,290 |
| 2022-02-16 | 3,365 | 3,415 | 3,320 | 3,370 | 383,300 | 3,370 |
| 2022-02-15 | 3,410 | 3,425 | 3,280 | 3,295 | 340,800 | 3,295 |
| 2022-02-14 | 3,500 | 3,500 | 3,395 | 3,405 | 345,100 | 3,405 |
| 2022-02-10 | 3,615 | 3,640 | 3,540 | 3,575 | 231,800 | 3,575 |
| 2022-02-09 | 3,520 | 3,580 | 3,460 | 3,580 | 396,700 | 3,580 |
| 2022-02-08 | 3,540 | 3,670 | 3,490 | 3,510 | 411,400 | 3,510 |
| 2022-02-07 | 3,455 | 3,530 | 3,425 | 3,510 | 445,500 | 3,510 |
| 2022-02-04 | 3,655 | 3,665 | 3,495 | 3,530 | 928,200 | 3,530 |
| 2022-02-03 | 3,315 | 3,430 | 3,280 | 3,375 | 791,100 | 3,375 |
| 2022-02-02 | 3,355 | 3,450 | 3,250 | 3,395 | 2,170,500 | 3,395 |
| 2022-02-01 | 2,951 | 3,030 | 2,926 | 2,954 | 617,000 | 2,954 |
| 2022-01-31 | 2,844 | 2,945 | 2,831 | 2,901 | 716,300 | 2,901 |
| 2022-01-28 | 2,847 | 2,871 | 2,793 | 2,824 | 772,700 | 2,824 |
| 2022-01-27 | 2,982 | 3,025 | 2,821 | 2,840 | 575,100 | 2,840 |
| 2022-01-26 | 2,950 | 3,025 | 2,942 | 2,991 | 292,700 | 2,991 |
| 2022-01-25 | 3,015 | 3,030 | 2,877 | 2,976 | 611,300 | 2,976 |
| 2022-01-24 | 3,075 | 3,090 | 3,010 | 3,065 | 304,400 | 3,065 |
| 2022-01-21 | 3,050 | 3,110 | 3,030 | 3,095 | 299,200 | 3,095 |
| 2022-01-20 | 3,025 | 3,130 | 3,020 | 3,100 | 473,800 | 3,100 |
| 2022-01-19 | 3,135 | 3,170 | 3,040 | 3,050 | 404,100 | 3,050 |
| 2022-01-18 | 3,205 | 3,280 | 3,165 | 3,205 | 342,800 | 3,205 |
| 2022-01-17 | 3,185 | 3,215 | 3,125 | 3,135 | 376,300 | 3,135 |
| 2022-01-14 | 3,320 | 3,355 | 3,215 | 3,230 | 641,200 | 3,230 |
| 2022-01-13 | 3,480 | 3,485 | 3,300 | 3,305 | 271,300 | 3,305 |
| 2022-01-12 | 3,395 | 3,450 | 3,350 | 3,430 | 429,600 | 3,430 |
| 2022-01-11 | 3,425 | 3,430 | 3,335 | 3,395 | 485,200 | 3,395 |
| 2022-01-07 | 3,505 | 3,570 | 3,460 | 3,495 | 395,500 | 3,495 |
| 2022-01-06 | 3,550 | 3,570 | 3,435 | 3,435 | 384,300 | 3,435 |
| 2022-01-05 | 3,620 | 3,700 | 3,600 | 3,620 | 434,900 | 3,620 |
| 2022-01-04 | 3,575 | 3,575 | 3,510 | 3,560 | 195,100 | 3,560 |
分割・併合履歴 ： [2021-06-29]1株→3株
