6069 トレンダーズ(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 | 1,755 | 1,863 | 1,755 | 1,835 | 160,500 | 1,835 |
| 2022-12-29 | 1,670 | 1,771 | 1,664 | 1,770 | 137,900 | 1,770 |
| 2022-12-28 | 1,785 | 1,799 | 1,687 | 1,697 | 240,100 | 1,697 |
| 2022-12-27 | 1,818 | 1,875 | 1,785 | 1,825 | 124,400 | 1,825 |
| 2022-12-26 | 1,813 | 1,831 | 1,732 | 1,790 | 155,600 | 1,790 |
| 2022-12-23 | 1,862 | 1,872 | 1,808 | 1,822 | 207,600 | 1,822 |
| 2022-12-22 | 1,887 | 1,909 | 1,846 | 1,902 | 128,800 | 1,902 |
| 2022-12-21 | 1,827 | 1,863 | 1,765 | 1,847 | 121,700 | 1,847 |
| 2022-12-20 | 1,950 | 1,951 | 1,804 | 1,830 | 241,800 | 1,830 |
| 2022-12-19 | 1,970 | 2,008 | 1,940 | 1,951 | 100,100 | 1,951 |
| 2022-12-16 | 1,944 | 2,000 | 1,926 | 1,976 | 93,700 | 1,976 |
| 2022-12-15 | 1,906 | 1,984 | 1,876 | 1,984 | 121,300 | 1,984 |
| 2022-12-14 | 1,889 | 1,919 | 1,856 | 1,919 | 107,000 | 1,919 |
| 2022-12-13 | 1,920 | 1,920 | 1,861 | 1,878 | 101,000 | 1,878 |
| 2022-12-12 | 1,941 | 1,955 | 1,897 | 1,907 | 136,800 | 1,907 |
| 2022-12-09 | 1,950 | 2,016 | 1,947 | 1,981 | 183,400 | 1,981 |
| 2022-12-08 | 1,951 | 1,985 | 1,914 | 1,941 | 156,900 | 1,941 |
| 2022-12-07 | 1,836 | 1,973 | 1,836 | 1,966 | 179,700 | 1,966 |
| 2022-12-06 | 1,810 | 1,870 | 1,800 | 1,865 | 102,100 | 1,865 |
| 2022-12-05 | 1,880 | 1,886 | 1,812 | 1,831 | 189,300 | 1,831 |
| 2022-12-02 | 1,892 | 1,962 | 1,892 | 1,920 | 221,400 | 1,920 |
| 2022-12-01 | 1,875 | 1,939 | 1,840 | 1,891 | 260,900 | 1,891 |
| 2022-11-30 | 1,780 | 1,924 | 1,768 | 1,908 | 447,400 | 1,908 |
| 2022-11-29 | 1,649 | 1,780 | 1,632 | 1,773 | 196,900 | 1,773 |
| 2022-11-28 | 1,720 | 1,721 | 1,648 | 1,654 | 137,900 | 1,654 |
| 2022-11-25 | 1,728 | 1,754 | 1,695 | 1,734 | 102,300 | 1,734 |
| 2022-11-24 | 1,701 | 1,722 | 1,678 | 1,721 | 96,900 | 1,721 |
| 2022-11-22 | 1,720 | 1,740 | 1,692 | 1,697 | 118,100 | 1,697 |
| 2022-11-21 | 1,778 | 1,779 | 1,710 | 1,722 | 107,300 | 1,722 |
| 2022-11-18 | 1,755 | 1,855 | 1,739 | 1,795 | 208,700 | 1,795 |
| 2022-11-17 | 1,754 | 1,783 | 1,665 | 1,754 | 339,700 | 1,754 |
| 2022-11-16 | 1,880 | 1,901 | 1,723 | 1,772 | 420,400 | 1,772 |
| 2022-11-15 | 1,736 | 1,950 | 1,732 | 1,915 | 580,600 | 1,915 |
| 2022-11-14 | 1,938 | 1,938 | 1,700 | 1,720 | 592,300 | 1,720 |
| 2022-11-11 | 1,812 | 1,911 | 1,811 | 1,899 | 266,200 | 1,899 |
| 2022-11-10 | 1,808 | 1,845 | 1,768 | 1,777 | 142,000 | 1,777 |
| 2022-11-09 | 1,820 | 1,821 | 1,780 | 1,808 | 56,700 | 1,808 |
| 2022-11-08 | 1,780 | 1,848 | 1,780 | 1,843 | 58,300 | 1,843 |
| 2022-11-07 | 1,820 | 1,825 | 1,768 | 1,789 | 65,500 | 1,789 |
| 2022-11-04 | 1,751 | 1,819 | 1,744 | 1,801 | 84,700 | 1,801 |
| 2022-11-02 | 1,744 | 1,778 | 1,735 | 1,764 | 57,400 | 1,764 |
| 2022-11-01 | 1,811 | 1,821 | 1,750 | 1,769 | 100,100 | 1,769 |
| 2022-10-31 | 1,792 | 1,827 | 1,773 | 1,827 | 57,300 | 1,827 |
| 2022-10-28 | 1,771 | 1,794 | 1,756 | 1,780 | 61,100 | 1,780 |
| 2022-10-27 | 1,802 | 1,828 | 1,791 | 1,802 | 41,700 | 1,802 |
| 2022-10-26 | 1,857 | 1,881 | 1,813 | 1,813 | 82,600 | 1,813 |
| 2022-10-25 | 1,814 | 1,882 | 1,787 | 1,844 | 124,400 | 1,844 |
| 2022-10-24 | 1,785 | 1,864 | 1,785 | 1,804 | 169,800 | 1,804 |
| 2022-10-21 | 1,688 | 1,777 | 1,685 | 1,767 | 146,900 | 1,767 |
| 2022-10-20 | 1,658 | 1,700 | 1,642 | 1,688 | 85,300 | 1,688 |
| 2022-10-19 | 1,665 | 1,692 | 1,659 | 1,675 | 66,300 | 1,675 |
| 2022-10-18 | 1,680 | 1,703 | 1,642 | 1,672 | 99,600 | 1,672 |
| 2022-10-17 | 1,608 | 1,652 | 1,595 | 1,648 | 80,000 | 1,648 |
| 2022-10-14 | 1,576 | 1,650 | 1,561 | 1,636 | 129,200 | 1,636 |
| 2022-10-13 | 1,540 | 1,546 | 1,500 | 1,540 | 60,500 | 1,540 |
| 2022-10-12 | 1,540 | 1,551 | 1,514 | 1,535 | 55,200 | 1,535 |
| 2022-10-11 | 1,555 | 1,578 | 1,524 | 1,543 | 105,000 | 1,543 |
| 2022-10-07 | 1,615 | 1,629 | 1,560 | 1,584 | 177,700 | 1,584 |
| 2022-10-06 | 1,653 | 1,685 | 1,633 | 1,633 | 61,400 | 1,633 |
| 2022-10-05 | 1,731 | 1,733 | 1,650 | 1,650 | 69,000 | 1,650 |
| 2022-10-04 | 1,731 | 1,743 | 1,681 | 1,712 | 78,700 | 1,712 |
| 2022-10-03 | 1,668 | 1,688 | 1,610 | 1,688 | 83,500 | 1,688 |
| 2022-09-30 | 1,693 | 1,714 | 1,654 | 1,671 | 82,100 | 1,671 |
| 2022-09-29 | 1,767 | 1,789 | 1,702 | 1,718 | 95,500 | 1,718 |
| 2022-09-28 | 1,727 | 1,765 | 1,688 | 1,728 | 106,600 | 1,728 |
| 2022-09-27 | 1,664 | 1,712 | 1,654 | 1,710 | 82,200 | 1,710 |
| 2022-09-26 | 1,700 | 1,720 | 1,613 | 1,632 | 274,900 | 1,632 |
| 2022-09-22 | 1,668 | 1,768 | 1,657 | 1,737 | 163,500 | 1,737 |
| 2022-09-21 | 1,719 | 1,729 | 1,673 | 1,688 | 97,300 | 1,688 |
| 2022-09-20 | 1,769 | 1,783 | 1,699 | 1,741 | 300,700 | 1,741 |
| 2022-09-16 | 1,841 | 1,850 | 1,755 | 1,770 | 239,300 | 1,770 |
| 2022-09-15 | 1,880 | 1,922 | 1,843 | 1,862 | 114,900 | 1,862 |
| 2022-09-14 | 1,865 | 1,911 | 1,863 | 1,872 | 178,500 | 1,872 |
| 2022-09-13 | 2,025 | 2,025 | 1,936 | 1,945 | 110,600 | 1,945 |
| 2022-09-12 | 1,956 | 2,038 | 1,941 | 2,025 | 201,300 | 2,025 |
| 2022-09-09 | 1,910 | 1,946 | 1,881 | 1,920 | 187,700 | 1,920 |
| 2022-09-08 | 2,014 | 2,018 | 1,872 | 1,917 | 314,100 | 1,917 |
| 2022-09-07 | 2,007 | 2,045 | 1,971 | 2,024 | 173,800 | 2,024 |
| 2022-09-06 | 2,012 | 2,091 | 1,984 | 2,007 | 242,300 | 2,007 |
| 2022-09-05 | 1,891 | 2,031 | 1,891 | 2,022 | 216,200 | 2,022 |
| 2022-09-02 | 1,878 | 1,923 | 1,821 | 1,910 | 188,400 | 1,910 |
| 2022-09-01 | 1,902 | 1,932 | 1,876 | 1,877 | 128,500 | 1,877 |
| 2022-08-31 | 1,930 | 1,941 | 1,910 | 1,940 | 86,400 | 1,940 |
| 2022-08-30 | 1,912 | 1,964 | 1,867 | 1,958 | 189,000 | 1,958 |
| 2022-08-29 | 1,980 | 2,040 | 1,891 | 1,904 | 420,100 | 1,904 |
| 2022-08-26 | 2,010 | 2,109 | 1,984 | 2,080 | 310,800 | 2,080 |
| 2022-08-25 | 1,973 | 2,036 | 1,971 | 2,008 | 202,600 | 2,008 |
| 2022-08-24 | 1,951 | 1,988 | 1,932 | 1,963 | 109,700 | 1,963 |
| 2022-08-23 | 2,000 | 2,028 | 1,947 | 1,961 | 248,000 | 1,961 |
| 2022-08-22 | 1,958 | 2,050 | 1,941 | 2,047 | 213,500 | 2,047 |
| 2022-08-19 | 2,001 | 2,029 | 1,952 | 1,998 | 303,500 | 1,998 |
| 2022-08-18 | 1,859 | 2,000 | 1,841 | 1,989 | 408,300 | 1,989 |
| 2022-08-17 | 1,897 | 1,946 | 1,872 | 1,899 | 370,400 | 1,899 |
| 2022-08-16 | 1,949 | 2,014 | 1,823 | 1,897 | 1,345,100 | 1,897 |
| 2022-08-15 | 1,709 | 1,709 | 1,709 | 1,709 | 33,100 | 1,709 |
| 2022-08-12 | 1,390 | 1,428 | 1,374 | 1,409 | 214,300 | 1,409 |
| 2022-08-10 | 1,403 | 1,405 | 1,340 | 1,361 | 95,500 | 1,361 |
| 2022-08-09 | 1,479 | 1,483 | 1,422 | 1,424 | 87,300 | 1,424 |
| 2022-08-08 | 1,490 | 1,498 | 1,460 | 1,490 | 63,500 | 1,490 |
| 2022-08-05 | 1,464 | 1,493 | 1,457 | 1,479 | 55,600 | 1,479 |
| 2022-08-04 | 1,472 | 1,472 | 1,443 | 1,458 | 86,200 | 1,458 |
| 2022-08-03 | 1,501 | 1,505 | 1,441 | 1,468 | 113,800 | 1,468 |
| 2022-08-02 | 1,523 | 1,538 | 1,490 | 1,521 | 110,900 | 1,521 |
| 2022-08-01 | 1,560 | 1,566 | 1,532 | 1,540 | 57,700 | 1,540 |
| 2022-07-29 | 1,575 | 1,595 | 1,551 | 1,560 | 51,800 | 1,560 |
| 2022-07-28 | 1,561 | 1,578 | 1,525 | 1,556 | 63,200 | 1,556 |
| 2022-07-27 | 1,583 | 1,583 | 1,525 | 1,531 | 108,200 | 1,531 |
| 2022-07-26 | 1,600 | 1,625 | 1,569 | 1,615 | 71,300 | 1,615 |
| 2022-07-25 | 1,565 | 1,602 | 1,534 | 1,594 | 88,100 | 1,594 |
| 2022-07-22 | 1,598 | 1,608 | 1,568 | 1,597 | 115,400 | 1,597 |
| 2022-07-21 | 1,475 | 1,578 | 1,459 | 1,568 | 215,000 | 1,568 |
| 2022-07-20 | 1,447 | 1,478 | 1,426 | 1,458 | 45,100 | 1,458 |
| 2022-07-19 | 1,356 | 1,450 | 1,356 | 1,428 | 77,800 | 1,428 |
| 2022-07-15 | 1,354 | 1,363 | 1,305 | 1,351 | 54,700 | 1,351 |
| 2022-07-14 | 1,370 | 1,371 | 1,340 | 1,355 | 49,600 | 1,355 |
| 2022-07-13 | 1,395 | 1,396 | 1,338 | 1,350 | 84,400 | 1,350 |
| 2022-07-12 | 1,440 | 1,450 | 1,384 | 1,410 | 48,700 | 1,410 |
| 2022-07-11 | 1,502 | 1,508 | 1,432 | 1,432 | 67,600 | 1,432 |
| 2022-07-08 | 1,478 | 1,515 | 1,466 | 1,486 | 88,200 | 1,486 |
| 2022-07-07 | 1,498 | 1,501 | 1,434 | 1,466 | 98,400 | 1,466 |
| 2022-07-06 | 1,500 | 1,530 | 1,478 | 1,502 | 107,200 | 1,502 |
| 2022-07-05 | 1,422 | 1,477 | 1,405 | 1,473 | 51,700 | 1,473 |
| 2022-07-04 | 1,450 | 1,468 | 1,394 | 1,404 | 105,200 | 1,404 |
| 2022-07-01 | 1,471 | 1,515 | 1,421 | 1,441 | 190,400 | 1,441 |
| 2022-06-30 | 1,471 | 1,525 | 1,431 | 1,478 | 234,900 | 1,478 |
| 2022-06-29 | 1,428 | 1,526 | 1,411 | 1,452 | 356,700 | 1,452 |
| 2022-06-28 | 1,376 | 1,430 | 1,363 | 1,430 | 179,000 | 1,430 |
| 2022-06-27 | 1,337 | 1,376 | 1,327 | 1,369 | 88,000 | 1,369 |
| 2022-06-24 | 1,267 | 1,336 | 1,259 | 1,333 | 87,900 | 1,333 |
| 2022-06-23 | 1,228 | 1,268 | 1,227 | 1,255 | 49,900 | 1,255 |
| 2022-06-22 | 1,273 | 1,285 | 1,212 | 1,241 | 53,900 | 1,241 |
| 2022-06-21 | 1,204 | 1,261 | 1,197 | 1,248 | 80,500 | 1,248 |
| 2022-06-20 | 1,239 | 1,255 | 1,178 | 1,195 | 81,900 | 1,195 |
| 2022-06-17 | 1,234 | 1,256 | 1,219 | 1,238 | 70,900 | 1,238 |
| 2022-06-16 | 1,305 | 1,321 | 1,277 | 1,277 | 97,200 | 1,277 |
| 2022-06-15 | 1,350 | 1,365 | 1,251 | 1,252 | 167,400 | 1,252 |
| 2022-06-14 | 1,380 | 1,398 | 1,319 | 1,346 | 141,900 | 1,346 |
| 2022-06-13 | 1,401 | 1,430 | 1,383 | 1,402 | 100,500 | 1,402 |
| 2022-06-10 | 1,412 | 1,470 | 1,388 | 1,457 | 121,000 | 1,457 |
| 2022-06-09 | 1,457 | 1,488 | 1,418 | 1,418 | 144,700 | 1,418 |
| 2022-06-08 | 1,439 | 1,458 | 1,420 | 1,450 | 129,600 | 1,450 |
| 2022-06-07 | 1,370 | 1,446 | 1,360 | 1,442 | 247,300 | 1,442 |
| 2022-06-06 | 1,324 | 1,377 | 1,304 | 1,361 | 126,100 | 1,361 |
| 2022-06-03 | 1,351 | 1,386 | 1,311 | 1,331 | 175,500 | 1,331 |
| 2022-06-02 | 1,398 | 1,425 | 1,323 | 1,338 | 261,500 | 1,338 |
| 2022-06-01 | 1,376 | 1,415 | 1,331 | 1,415 | 271,200 | 1,415 |
| 2022-05-31 | 1,460 | 1,460 | 1,354 | 1,364 | 378,700 | 1,364 |
| 2022-05-30 | 1,459 | 1,495 | 1,436 | 1,482 | 259,500 | 1,482 |
| 2022-05-27 | 1,429 | 1,449 | 1,355 | 1,437 | 400,200 | 1,437 |
| 2022-05-26 | 1,335 | 1,422 | 1,319 | 1,408 | 349,600 | 1,408 |
| 2022-05-25 | 1,292 | 1,351 | 1,287 | 1,305 | 120,000 | 1,305 |
| 2022-05-24 | 1,295 | 1,310 | 1,256 | 1,299 | 60,900 | 1,299 |
| 2022-05-23 | 1,280 | 1,320 | 1,248 | 1,305 | 134,400 | 1,305 |
| 2022-05-20 | 1,218 | 1,277 | 1,169 | 1,270 | 231,200 | 1,270 |
| 2022-05-19 | 1,223 | 1,256 | 1,217 | 1,229 | 163,400 | 1,229 |
| 2022-05-18 | 1,326 | 1,326 | 1,260 | 1,278 | 188,100 | 1,278 |
| 2022-05-17 | 1,254 | 1,309 | 1,228 | 1,305 | 335,000 | 1,305 |
| 2022-05-16 | 1,219 | 1,328 | 1,169 | 1,254 | 862,700 | 1,254 |
| 2022-05-13 | 1,010 | 1,042 | 999 | 1,039 | 81,700 | 1,039 |
| 2022-05-12 | 1,002 | 1,010 | 988 | 1,000 | 54,900 | 1,000 |
| 2022-05-11 | 999 | 1,020 | 986 | 1,020 | 48,200 | 1,020 |
| 2022-05-10 | 994 | 1,019 | 974 | 999 | 57,500 | 999 |
| 2022-05-09 | 1,050 | 1,054 | 984 | 1,005 | 215,800 | 1,005 |
| 2022-05-06 | 1,049 | 1,075 | 1,022 | 1,074 | 71,900 | 1,074 |
| 2022-05-02 | 1,040 | 1,056 | 1,027 | 1,049 | 55,800 | 1,049 |
| 2022-04-28 | 1,050 | 1,067 | 1,025 | 1,042 | 74,000 | 1,042 |
| 2022-04-27 | 1,016 | 1,043 | 1,006 | 1,041 | 67,500 | 1,041 |
| 2022-04-26 | 1,042 | 1,056 | 1,026 | 1,040 | 48,000 | 1,040 |
| 2022-04-25 | 999 | 1,040 | 980 | 1,035 | 98,100 | 1,035 |
| 2022-04-22 | 1,010 | 1,032 | 1,002 | 1,014 | 35,500 | 1,014 |
| 2022-04-21 | 1,056 | 1,062 | 1,019 | 1,028 | 62,400 | 1,028 |
| 2022-04-20 | 1,058 | 1,096 | 1,050 | 1,056 | 137,300 | 1,056 |
| 2022-04-19 | 1,041 | 1,047 | 1,020 | 1,047 | 13,800 | 1,047 |
| 2022-04-18 | 1,029 | 1,038 | 1,006 | 1,023 | 101,100 | 1,023 |
| 2022-04-15 | 1,035 | 1,057 | 1,016 | 1,040 | 65,100 | 1,040 |
| 2022-04-14 | 1,024 | 1,045 | 1,018 | 1,040 | 60,000 | 1,040 |
| 2022-04-13 | 988 | 1,022 | 979 | 1,022 | 60,100 | 1,022 |
| 2022-04-12 | 995 | 996 | 952 | 967 | 66,600 | 967 |
| 2022-04-11 | 1,021 | 1,040 | 998 | 999 | 63,700 | 999 |
| 2022-04-08 | 1,041 | 1,050 | 994 | 1,018 | 81,700 | 1,018 |
| 2022-04-07 | 1,010 | 1,034 | 1,001 | 1,032 | 118,900 | 1,032 |
| 2022-04-06 | 1,029 | 1,056 | 1,006 | 1,049 | 103,400 | 1,049 |
| 2022-04-05 | 996 | 1,070 | 990 | 1,044 | 274,800 | 1,044 |
| 2022-04-04 | 988 | 993 | 976 | 987 | 48,400 | 987 |
| 2022-04-01 | 944 | 989 | 920 | 979 | 121,700 | 979 |
| 2022-03-31 | 941 | 968 | 934 | 952 | 85,400 | 952 |
| 2022-03-30 | 906 | 960 | 898 | 960 | 106,700 | 960 |
| 2022-03-29 | 908 | 924 | 900 | 907 | 55,200 | 907 |
| 2022-03-28 | 915 | 950 | 900 | 918 | 150,900 | 918 |
| 2022-03-25 | 917 | 928 | 895 | 915 | 169,300 | 915 |
| 2022-03-24 | 876 | 907 | 869 | 907 | 56,900 | 907 |
| 2022-03-23 | 886 | 899 | 875 | 890 | 100,500 | 890 |
| 2022-03-22 | 886 | 899 | 859 | 875 | 139,600 | 875 |
| 2022-03-18 | 845 | 902 | 843 | 871 | 229,600 | 871 |
| 2022-03-17 | 842 | 857 | 831 | 846 | 171,500 | 846 |
| 2022-03-16 | 819 | 824 | 802 | 821 | 92,300 | 821 |
| 2022-03-15 | 765 | 810 | 762 | 801 | 123,000 | 801 |
| 2022-03-14 | 742 | 774 | 736 | 766 | 110,900 | 766 |
| 2022-03-11 | 727 | 747 | 714 | 727 | 41,900 | 727 |
| 2022-03-10 | 736 | 746 | 730 | 739 | 49,800 | 739 |
| 2022-03-09 | 718 | 721 | 698 | 706 | 79,500 | 706 |
| 2022-03-08 | 700 | 730 | 698 | 703 | 99,700 | 703 |
| 2022-03-07 | 724 | 733 | 700 | 723 | 94,200 | 723 |
| 2022-03-04 | 790 | 790 | 751 | 754 | 106,700 | 754 |
| 2022-03-03 | 814 | 825 | 790 | 790 | 49,500 | 790 |
| 2022-03-02 | 788 | 803 | 784 | 799 | 63,200 | 799 |
| 2022-03-01 | 807 | 817 | 803 | 813 | 63,800 | 813 |
| 2022-02-28 | 769 | 796 | 754 | 796 | 70,700 | 796 |
| 2022-02-25 | 745 | 766 | 734 | 766 | 108,100 | 766 |
| 2022-02-24 | 751 | 751 | 697 | 701 | 146,100 | 701 |
| 2022-02-22 | 756 | 784 | 755 | 766 | 68,900 | 766 |
| 2022-02-21 | 808 | 808 | 779 | 780 | 78,900 | 780 |
| 2022-02-18 | 819 | 834 | 795 | 820 | 90,500 | 820 |
| 2022-02-17 | 848 | 848 | 818 | 838 | 115,900 | 838 |
| 2022-02-16 | 842 | 875 | 830 | 842 | 194,000 | 842 |
| 2022-02-15 | 836 | 849 | 812 | 812 | 178,800 | 812 |
| 2022-02-14 | 767 | 775 | 759 | 774 | 59,300 | 774 |
| 2022-02-10 | 784 | 795 | 775 | 782 | 38,700 | 782 |
| 2022-02-09 | 769 | 774 | 748 | 769 | 16,500 | 769 |
| 2022-02-08 | 758 | 772 | 749 | 754 | 23,500 | 754 |
| 2022-02-07 | 781 | 783 | 743 | 758 | 48,900 | 758 |
| 2022-02-04 | 769 | 788 | 759 | 781 | 39,300 | 781 |
| 2022-02-03 | 777 | 789 | 761 | 779 | 66,000 | 779 |
| 2022-02-02 | 790 | 790 | 764 | 790 | 64,300 | 790 |
| 2022-02-01 | 758 | 796 | 756 | 775 | 111,200 | 775 |
| 2022-01-31 | 721 | 755 | 718 | 735 | 86,600 | 735 |
| 2022-01-28 | 703 | 713 | 690 | 709 | 84,000 | 709 |
| 2022-01-27 | 729 | 740 | 687 | 693 | 286,600 | 693 |
| 2022-01-26 | 705 | 737 | 705 | 729 | 71,800 | 729 |
| 2022-01-25 | 730 | 749 | 703 | 706 | 87,800 | 706 |
| 2022-01-24 | 725 | 736 | 711 | 736 | 56,000 | 736 |
| 2022-01-21 | 720 | 733 | 713 | 728 | 118,700 | 728 |
| 2022-01-20 | 735 | 741 | 699 | 735 | 184,000 | 735 |
| 2022-01-19 | 749 | 780 | 737 | 737 | 96,300 | 737 |
| 2022-01-18 | 759 | 784 | 753 | 759 | 79,900 | 759 |
| 2022-01-17 | 770 | 770 | 750 | 759 | 46,400 | 759 |
| 2022-01-14 | 765 | 769 | 738 | 755 | 86,900 | 755 |
| 2022-01-13 | 789 | 797 | 771 | 779 | 81,000 | 779 |
| 2022-01-12 | 770 | 795 | 769 | 785 | 52,500 | 785 |
| 2022-01-11 | 750 | 764 | 737 | 750 | 67,300 | 750 |
| 2022-01-07 | 760 | 772 | 726 | 743 | 194,800 | 743 |
| 2022-01-06 | 772 | 778 | 750 | 750 | 136,600 | 750 |
| 2022-01-05 | 809 | 810 | 783 | 792 | 103,400 | 792 |
| 2022-01-04 | 827 | 827 | 806 | 815 | 37,000 | 815 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2012-12-26]1株→2株