6266 タツモ(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 | 1,559 | 1,574 | 1,542 | 1,561 | 78,700 | 1,561 |
| 2022-12-29 | 1,507 | 1,545 | 1,498 | 1,542 | 60,800 | 1,542 |
| 2022-12-28 | 1,539 | 1,540 | 1,510 | 1,533 | 65,000 | 1,533 |
| 2022-12-27 | 1,565 | 1,570 | 1,542 | 1,553 | 136,400 | 1,553 |
| 2022-12-26 | 1,598 | 1,604 | 1,565 | 1,565 | 87,900 | 1,565 |
| 2022-12-23 | 1,605 | 1,632 | 1,589 | 1,596 | 119,800 | 1,596 |
| 2022-12-22 | 1,620 | 1,656 | 1,615 | 1,637 | 138,000 | 1,637 |
| 2022-12-21 | 1,633 | 1,647 | 1,587 | 1,612 | 99,500 | 1,612 |
| 2022-12-20 | 1,730 | 1,750 | 1,624 | 1,654 | 172,700 | 1,654 |
| 2022-12-19 | 1,679 | 1,746 | 1,679 | 1,726 | 105,300 | 1,726 |
| 2022-12-16 | 1,681 | 1,703 | 1,675 | 1,694 | 115,100 | 1,694 |
| 2022-12-15 | 1,733 | 1,735 | 1,699 | 1,704 | 52,200 | 1,704 |
| 2022-12-14 | 1,686 | 1,732 | 1,674 | 1,717 | 120,700 | 1,717 |
| 2022-12-13 | 1,690 | 1,705 | 1,675 | 1,683 | 101,700 | 1,683 |
| 2022-12-12 | 1,665 | 1,678 | 1,641 | 1,658 | 119,000 | 1,658 |
| 2022-12-09 | 1,660 | 1,705 | 1,640 | 1,686 | 96,800 | 1,686 |
| 2022-12-08 | 1,651 | 1,652 | 1,595 | 1,630 | 143,100 | 1,630 |
| 2022-12-07 | 1,689 | 1,702 | 1,656 | 1,660 | 108,400 | 1,660 |
| 2022-12-06 | 1,706 | 1,728 | 1,684 | 1,705 | 94,700 | 1,705 |
| 2022-12-05 | 1,705 | 1,754 | 1,666 | 1,725 | 144,300 | 1,725 |
| 2022-12-02 | 1,779 | 1,779 | 1,722 | 1,730 | 157,400 | 1,730 |
| 2022-12-01 | 1,826 | 1,871 | 1,819 | 1,819 | 137,200 | 1,819 |
| 2022-11-30 | 1,799 | 1,816 | 1,742 | 1,766 | 134,600 | 1,766 |
| 2022-11-29 | 1,800 | 1,829 | 1,791 | 1,825 | 75,600 | 1,825 |
| 2022-11-28 | 1,804 | 1,822 | 1,774 | 1,805 | 105,700 | 1,805 |
| 2022-11-25 | 1,853 | 1,865 | 1,823 | 1,841 | 99,200 | 1,841 |
| 2022-11-24 | 1,846 | 1,875 | 1,830 | 1,854 | 187,900 | 1,854 |
| 2022-11-22 | 1,799 | 1,838 | 1,779 | 1,817 | 181,800 | 1,817 |
| 2022-11-21 | 1,807 | 1,816 | 1,768 | 1,810 | 213,800 | 1,810 |
| 2022-11-18 | 1,897 | 1,898 | 1,831 | 1,847 | 242,700 | 1,847 |
| 2022-11-17 | 1,801 | 1,902 | 1,791 | 1,897 | 315,400 | 1,897 |
| 2022-11-16 | 1,845 | 1,880 | 1,789 | 1,824 | 410,100 | 1,824 |
| 2022-11-15 | 1,613 | 1,854 | 1,584 | 1,816 | 451,800 | 1,816 |
| 2022-11-14 | 1,725 | 1,753 | 1,683 | 1,683 | 371,800 | 1,683 |
| 2022-11-11 | 1,678 | 1,708 | 1,669 | 1,685 | 218,700 | 1,685 |
| 2022-11-10 | 1,615 | 1,662 | 1,598 | 1,641 | 161,500 | 1,641 |
| 2022-11-09 | 1,604 | 1,657 | 1,604 | 1,635 | 151,500 | 1,635 |
| 2022-11-08 | 1,528 | 1,608 | 1,528 | 1,603 | 179,400 | 1,603 |
| 2022-11-07 | 1,536 | 1,552 | 1,507 | 1,532 | 56,900 | 1,532 |
| 2022-11-04 | 1,488 | 1,515 | 1,486 | 1,497 | 59,200 | 1,497 |
| 2022-11-02 | 1,558 | 1,558 | 1,494 | 1,511 | 90,700 | 1,511 |
| 2022-11-01 | 1,533 | 1,568 | 1,529 | 1,562 | 121,100 | 1,562 |
| 2022-10-31 | 1,491 | 1,570 | 1,468 | 1,560 | 205,600 | 1,560 |
| 2022-10-28 | 1,443 | 1,474 | 1,424 | 1,467 | 201,500 | 1,467 |
| 2022-10-27 | 1,470 | 1,491 | 1,459 | 1,467 | 117,600 | 1,467 |
| 2022-10-26 | 1,450 | 1,474 | 1,439 | 1,456 | 119,800 | 1,456 |
| 2022-10-25 | 1,450 | 1,471 | 1,424 | 1,449 | 111,500 | 1,449 |
| 2022-10-24 | 1,370 | 1,497 | 1,368 | 1,429 | 377,800 | 1,429 |
| 2022-10-21 | 1,300 | 1,370 | 1,299 | 1,370 | 151,200 | 1,370 |
| 2022-10-20 | 1,315 | 1,319 | 1,279 | 1,299 | 116,300 | 1,299 |
| 2022-10-19 | 1,330 | 1,339 | 1,317 | 1,320 | 50,200 | 1,320 |
| 2022-10-18 | 1,349 | 1,355 | 1,313 | 1,331 | 77,400 | 1,331 |
| 2022-10-17 | 1,300 | 1,338 | 1,300 | 1,328 | 55,200 | 1,328 |
| 2022-10-14 | 1,346 | 1,346 | 1,315 | 1,325 | 128,100 | 1,325 |
| 2022-10-13 | 1,299 | 1,337 | 1,293 | 1,300 | 94,700 | 1,300 |
| 2022-10-12 | 1,350 | 1,353 | 1,291 | 1,300 | 168,600 | 1,300 |
| 2022-10-11 | 1,400 | 1,412 | 1,360 | 1,369 | 121,700 | 1,369 |
| 2022-10-07 | 1,400 | 1,443 | 1,400 | 1,426 | 107,500 | 1,426 |
| 2022-10-06 | 1,398 | 1,422 | 1,383 | 1,409 | 124,800 | 1,409 |
| 2022-10-05 | 1,406 | 1,416 | 1,380 | 1,383 | 72,600 | 1,383 |
| 2022-10-04 | 1,390 | 1,404 | 1,372 | 1,381 | 110,400 | 1,381 |
| 2022-10-03 | 1,289 | 1,354 | 1,281 | 1,349 | 88,100 | 1,349 |
| 2022-09-30 | 1,305 | 1,317 | 1,291 | 1,300 | 131,500 | 1,300 |
| 2022-09-29 | 1,354 | 1,354 | 1,300 | 1,321 | 125,800 | 1,321 |
| 2022-09-28 | 1,324 | 1,356 | 1,305 | 1,336 | 112,300 | 1,336 |
| 2022-09-27 | 1,309 | 1,328 | 1,297 | 1,312 | 119,100 | 1,312 |
| 2022-09-26 | 1,335 | 1,335 | 1,291 | 1,292 | 105,700 | 1,292 |
| 2022-09-22 | 1,345 | 1,353 | 1,330 | 1,343 | 120,800 | 1,343 |
| 2022-09-21 | 1,392 | 1,392 | 1,351 | 1,364 | 59,600 | 1,364 |
| 2022-09-20 | 1,399 | 1,446 | 1,395 | 1,402 | 123,200 | 1,402 |
| 2022-09-16 | 1,393 | 1,410 | 1,371 | 1,394 | 116,800 | 1,394 |
| 2022-09-15 | 1,435 | 1,435 | 1,404 | 1,407 | 54,500 | 1,407 |
| 2022-09-14 | 1,419 | 1,440 | 1,413 | 1,422 | 76,300 | 1,422 |
| 2022-09-13 | 1,442 | 1,466 | 1,431 | 1,464 | 94,100 | 1,464 |
| 2022-09-12 | 1,470 | 1,479 | 1,438 | 1,443 | 99,400 | 1,443 |
| 2022-09-09 | 1,420 | 1,477 | 1,417 | 1,460 | 192,400 | 1,460 |
| 2022-09-08 | 1,427 | 1,432 | 1,394 | 1,418 | 183,400 | 1,418 |
| 2022-09-07 | 1,359 | 1,429 | 1,333 | 1,398 | 300,900 | 1,398 |
| 2022-09-06 | 1,305 | 1,364 | 1,291 | 1,356 | 140,100 | 1,356 |
| 2022-09-05 | 1,281 | 1,306 | 1,266 | 1,300 | 71,200 | 1,300 |
| 2022-09-02 | 1,323 | 1,324 | 1,282 | 1,286 | 124,000 | 1,286 |
| 2022-09-01 | 1,359 | 1,361 | 1,322 | 1,324 | 130,000 | 1,324 |
| 2022-08-31 | 1,358 | 1,373 | 1,340 | 1,365 | 141,200 | 1,365 |
| 2022-08-30 | 1,397 | 1,408 | 1,373 | 1,381 | 165,700 | 1,381 |
| 2022-08-29 | 1,338 | 1,409 | 1,334 | 1,391 | 216,400 | 1,391 |
| 2022-08-26 | 1,401 | 1,407 | 1,383 | 1,385 | 212,500 | 1,385 |
| 2022-08-25 | 1,343 | 1,393 | 1,322 | 1,383 | 255,800 | 1,383 |
| 2022-08-24 | 1,341 | 1,350 | 1,324 | 1,324 | 66,200 | 1,324 |
| 2022-08-23 | 1,314 | 1,340 | 1,313 | 1,331 | 78,500 | 1,331 |
| 2022-08-22 | 1,339 | 1,342 | 1,324 | 1,337 | 65,500 | 1,337 |
| 2022-08-19 | 1,359 | 1,366 | 1,346 | 1,346 | 152,900 | 1,346 |
| 2022-08-18 | 1,321 | 1,351 | 1,310 | 1,345 | 130,300 | 1,345 |
| 2022-08-17 | 1,329 | 1,344 | 1,322 | 1,344 | 115,700 | 1,344 |
| 2022-08-16 | 1,319 | 1,344 | 1,314 | 1,325 | 107,500 | 1,325 |
| 2022-08-15 | 1,347 | 1,355 | 1,322 | 1,322 | 117,500 | 1,322 |
| 2022-08-12 | 1,364 | 1,379 | 1,341 | 1,341 | 256,600 | 1,341 |
| 2022-08-10 | 1,348 | 1,350 | 1,308 | 1,308 | 193,400 | 1,308 |
| 2022-08-09 | 1,365 | 1,372 | 1,345 | 1,369 | 134,100 | 1,369 |
| 2022-08-08 | 1,364 | 1,384 | 1,354 | 1,372 | 108,500 | 1,372 |
| 2022-08-05 | 1,339 | 1,369 | 1,339 | 1,362 | 242,700 | 1,362 |
| 2022-08-04 | 1,400 | 1,419 | 1,331 | 1,343 | 1,114,300 | 1,343 |
| 2022-08-03 | 1,267 | 1,279 | 1,260 | 1,269 | 67,400 | 1,269 |
| 2022-08-02 | 1,285 | 1,288 | 1,257 | 1,265 | 62,400 | 1,265 |
| 2022-08-01 | 1,264 | 1,291 | 1,259 | 1,276 | 90,700 | 1,276 |
| 2022-07-29 | 1,263 | 1,276 | 1,241 | 1,258 | 142,400 | 1,258 |
| 2022-07-28 | 1,296 | 1,314 | 1,258 | 1,265 | 264,200 | 1,265 |
| 2022-07-27 | 1,248 | 1,280 | 1,242 | 1,279 | 81,700 | 1,279 |
| 2022-07-26 | 1,231 | 1,260 | 1,221 | 1,252 | 91,800 | 1,252 |
| 2022-07-25 | 1,261 | 1,261 | 1,230 | 1,240 | 145,500 | 1,240 |
| 2022-07-22 | 1,251 | 1,295 | 1,241 | 1,289 | 230,900 | 1,289 |
| 2022-07-21 | 1,189 | 1,273 | 1,189 | 1,254 | 381,900 | 1,254 |
| 2022-07-20 | 1,169 | 1,188 | 1,164 | 1,183 | 190,100 | 1,183 |
| 2022-07-19 | 1,163 | 1,165 | 1,143 | 1,147 | 133,900 | 1,147 |
| 2022-07-15 | 1,194 | 1,197 | 1,152 | 1,156 | 179,700 | 1,156 |
| 2022-07-14 | 1,180 | 1,191 | 1,172 | 1,180 | 177,800 | 1,180 |
| 2022-07-13 | 1,193 | 1,206 | 1,181 | 1,188 | 147,100 | 1,188 |
| 2022-07-12 | 1,230 | 1,230 | 1,196 | 1,210 | 164,900 | 1,210 |
| 2022-07-11 | 1,243 | 1,258 | 1,225 | 1,246 | 187,500 | 1,246 |
| 2022-07-08 | 1,220 | 1,245 | 1,212 | 1,227 | 183,000 | 1,227 |
| 2022-07-07 | 1,176 | 1,193 | 1,163 | 1,192 | 131,300 | 1,192 |
| 2022-07-06 | 1,182 | 1,195 | 1,169 | 1,169 | 194,000 | 1,169 |
| 2022-07-05 | 1,209 | 1,216 | 1,178 | 1,184 | 256,100 | 1,184 |
| 2022-07-04 | 1,234 | 1,236 | 1,203 | 1,211 | 143,400 | 1,211 |
| 2022-07-01 | 1,288 | 1,289 | 1,206 | 1,215 | 260,600 | 1,215 |
| 2022-06-30 | 1,302 | 1,307 | 1,260 | 1,263 | 314,800 | 1,263 |
| 2022-06-29 | 1,297 | 1,328 | 1,283 | 1,328 | 378,800 | 1,328 |
| 2022-06-28 | 1,293 | 1,336 | 1,291 | 1,336 | 422,800 | 1,336 |
| 2022-06-27 | 1,267 | 1,303 | 1,265 | 1,273 | 297,400 | 1,273 |
| 2022-06-24 | 1,252 | 1,264 | 1,231 | 1,243 | 219,400 | 1,243 |
| 2022-06-23 | 1,224 | 1,278 | 1,224 | 1,257 | 327,900 | 1,257 |
| 2022-06-22 | 1,237 | 1,243 | 1,207 | 1,234 | 273,500 | 1,234 |
| 2022-06-21 | 1,191 | 1,238 | 1,177 | 1,225 | 268,900 | 1,225 |
| 2022-06-20 | 1,182 | 1,186 | 1,154 | 1,161 | 215,500 | 1,161 |
| 2022-06-17 | 1,138 | 1,173 | 1,118 | 1,168 | 503,000 | 1,168 |
| 2022-06-16 | 1,192 | 1,210 | 1,156 | 1,162 | 306,700 | 1,162 |
| 2022-06-15 | 1,215 | 1,215 | 1,169 | 1,169 | 378,800 | 1,169 |
| 2022-06-14 | 1,214 | 1,243 | 1,195 | 1,213 | 1,083,800 | 1,213 |
| 2022-06-13 | 1,247 | 1,255 | 1,233 | 1,236 | 449,800 | 1,236 |
| 2022-06-10 | 1,271 | 1,280 | 1,261 | 1,270 | 283,700 | 1,270 |
| 2022-06-09 | 1,312 | 1,312 | 1,284 | 1,286 | 373,400 | 1,286 |
| 2022-06-08 | 1,294 | 1,322 | 1,286 | 1,316 | 514,500 | 1,316 |
| 2022-06-07 | 1,279 | 1,307 | 1,277 | 1,293 | 1,362,800 | 1,293 |
| 2022-06-06 | 1,230 | 1,277 | 1,218 | 1,272 | 992,200 | 1,272 |
| 2022-06-03 | 1,220 | 1,242 | 1,215 | 1,233 | 589,600 | 1,233 |
| 2022-06-02 | 1,202 | 1,222 | 1,188 | 1,211 | 546,000 | 1,211 |
| 2022-06-01 | 1,196 | 1,216 | 1,182 | 1,212 | 549,600 | 1,212 |
| 2022-05-31 | 1,192 | 1,235 | 1,191 | 1,194 | 781,400 | 1,194 |
| 2022-05-30 | 1,151 | 1,209 | 1,150 | 1,200 | 1,848,300 | 1,200 |
| 2022-05-27 | 1,335 | 1,348 | 1,318 | 1,323 | 53,300 | 1,323 |
| 2022-05-26 | 1,310 | 1,326 | 1,300 | 1,302 | 29,600 | 1,302 |
| 2022-05-25 | 1,303 | 1,316 | 1,282 | 1,300 | 46,800 | 1,300 |
| 2022-05-24 | 1,350 | 1,350 | 1,313 | 1,314 | 105,300 | 1,314 |
| 2022-05-23 | 1,369 | 1,377 | 1,348 | 1,350 | 66,700 | 1,350 |
| 2022-05-20 | 1,360 | 1,375 | 1,350 | 1,369 | 53,100 | 1,369 |
| 2022-05-19 | 1,335 | 1,374 | 1,334 | 1,364 | 61,000 | 1,364 |
| 2022-05-18 | 1,395 | 1,424 | 1,387 | 1,398 | 121,200 | 1,398 |
| 2022-05-17 | 1,315 | 1,384 | 1,310 | 1,365 | 83,100 | 1,365 |
| 2022-05-16 | 1,388 | 1,408 | 1,331 | 1,331 | 215,700 | 1,331 |
| 2022-05-13 | 1,242 | 1,323 | 1,239 | 1,322 | 182,900 | 1,322 |
| 2022-05-12 | 1,270 | 1,270 | 1,230 | 1,239 | 139,300 | 1,239 |
| 2022-05-11 | 1,287 | 1,296 | 1,234 | 1,286 | 134,800 | 1,286 |
| 2022-05-10 | 1,305 | 1,308 | 1,271 | 1,287 | 123,100 | 1,287 |
| 2022-05-09 | 1,360 | 1,384 | 1,324 | 1,327 | 111,100 | 1,327 |
| 2022-05-06 | 1,370 | 1,383 | 1,351 | 1,367 | 125,000 | 1,367 |
| 2022-05-02 | 1,412 | 1,421 | 1,356 | 1,388 | 218,400 | 1,388 |
| 2022-04-28 | 1,428 | 1,451 | 1,424 | 1,437 | 55,700 | 1,437 |
| 2022-04-27 | 1,435 | 1,445 | 1,404 | 1,444 | 114,800 | 1,444 |
| 2022-04-26 | 1,494 | 1,498 | 1,439 | 1,470 | 78,400 | 1,470 |
| 2022-04-25 | 1,504 | 1,530 | 1,485 | 1,490 | 74,700 | 1,490 |
| 2022-04-22 | 1,534 | 1,537 | 1,510 | 1,524 | 30,800 | 1,524 |
| 2022-04-21 | 1,503 | 1,541 | 1,503 | 1,538 | 55,600 | 1,538 |
| 2022-04-20 | 1,590 | 1,590 | 1,502 | 1,506 | 114,900 | 1,506 |
| 2022-04-19 | 1,539 | 1,591 | 1,538 | 1,576 | 54,600 | 1,576 |
| 2022-04-18 | 1,492 | 1,535 | 1,492 | 1,532 | 55,500 | 1,532 |
| 2022-04-15 | 1,520 | 1,528 | 1,479 | 1,486 | 69,600 | 1,486 |
| 2022-04-14 | 1,546 | 1,556 | 1,531 | 1,536 | 45,100 | 1,536 |
| 2022-04-13 | 1,500 | 1,542 | 1,500 | 1,542 | 46,500 | 1,542 |
| 2022-04-12 | 1,500 | 1,527 | 1,494 | 1,504 | 61,400 | 1,504 |
| 2022-04-11 | 1,520 | 1,548 | 1,512 | 1,528 | 49,300 | 1,528 |
| 2022-04-08 | 1,572 | 1,588 | 1,531 | 1,541 | 52,000 | 1,541 |
| 2022-04-07 | 1,630 | 1,634 | 1,552 | 1,555 | 106,500 | 1,555 |
| 2022-04-06 | 1,650 | 1,672 | 1,631 | 1,666 | 56,100 | 1,666 |
| 2022-04-05 | 1,685 | 1,703 | 1,661 | 1,670 | 97,500 | 1,670 |
| 2022-04-04 | 1,626 | 1,667 | 1,626 | 1,657 | 88,100 | 1,657 |
| 2022-04-01 | 1,663 | 1,663 | 1,605 | 1,637 | 70,800 | 1,637 |
| 2022-03-31 | 1,643 | 1,698 | 1,639 | 1,662 | 108,400 | 1,662 |
| 2022-03-30 | 1,645 | 1,693 | 1,644 | 1,672 | 107,300 | 1,672 |
| 2022-03-29 | 1,570 | 1,639 | 1,563 | 1,631 | 214,900 | 1,631 |
| 2022-03-28 | 1,592 | 1,592 | 1,566 | 1,572 | 65,400 | 1,572 |
| 2022-03-25 | 1,621 | 1,629 | 1,584 | 1,597 | 75,000 | 1,597 |
| 2022-03-24 | 1,571 | 1,581 | 1,553 | 1,581 | 88,400 | 1,581 |
| 2022-03-23 | 1,598 | 1,626 | 1,594 | 1,603 | 81,700 | 1,603 |
| 2022-03-22 | 1,580 | 1,594 | 1,560 | 1,573 | 52,500 | 1,573 |
| 2022-03-18 | 1,561 | 1,577 | 1,542 | 1,569 | 100,600 | 1,569 |
| 2022-03-17 | 1,600 | 1,611 | 1,568 | 1,583 | 99,000 | 1,583 |
| 2022-03-16 | 1,551 | 1,551 | 1,505 | 1,538 | 69,700 | 1,538 |
| 2022-03-15 | 1,503 | 1,538 | 1,491 | 1,517 | 60,300 | 1,517 |
| 2022-03-14 | 1,536 | 1,566 | 1,504 | 1,525 | 74,400 | 1,525 |
| 2022-03-11 | 1,566 | 1,593 | 1,522 | 1,531 | 101,400 | 1,531 |
| 2022-03-10 | 1,555 | 1,589 | 1,534 | 1,582 | 122,700 | 1,582 |
| 2022-03-09 | 1,470 | 1,514 | 1,442 | 1,481 | 140,700 | 1,481 |
| 2022-03-08 | 1,530 | 1,536 | 1,438 | 1,440 | 245,500 | 1,440 |
| 2022-03-07 | 1,571 | 1,583 | 1,525 | 1,562 | 145,300 | 1,562 |
| 2022-03-04 | 1,671 | 1,676 | 1,623 | 1,639 | 163,700 | 1,639 |
| 2022-03-03 | 1,706 | 1,724 | 1,673 | 1,710 | 139,100 | 1,710 |
| 2022-03-02 | 1,669 | 1,732 | 1,665 | 1,683 | 258,600 | 1,683 |
| 2022-03-01 | 1,672 | 1,729 | 1,664 | 1,675 | 216,600 | 1,675 |
| 2022-02-28 | 1,634 | 1,675 | 1,600 | 1,654 | 183,200 | 1,654 |
| 2022-02-25 | 1,538 | 1,639 | 1,532 | 1,630 | 247,600 | 1,630 |
| 2022-02-24 | 1,501 | 1,546 | 1,478 | 1,514 | 158,500 | 1,514 |
| 2022-02-22 | 1,543 | 1,579 | 1,519 | 1,538 | 151,500 | 1,538 |
| 2022-02-21 | 1,561 | 1,596 | 1,542 | 1,575 | 138,100 | 1,575 |
| 2022-02-18 | 1,484 | 1,603 | 1,470 | 1,595 | 187,900 | 1,595 |
| 2022-02-17 | 1,503 | 1,566 | 1,495 | 1,524 | 177,700 | 1,524 |
| 2022-02-16 | 1,506 | 1,520 | 1,476 | 1,500 | 137,200 | 1,500 |
| 2022-02-15 | 1,514 | 1,535 | 1,454 | 1,463 | 185,200 | 1,463 |
| 2022-02-14 | 1,427 | 1,433 | 1,407 | 1,424 | 71,700 | 1,424 |
| 2022-02-10 | 1,477 | 1,495 | 1,454 | 1,485 | 93,900 | 1,485 |
| 2022-02-09 | 1,415 | 1,448 | 1,415 | 1,439 | 62,900 | 1,439 |
| 2022-02-08 | 1,415 | 1,429 | 1,384 | 1,409 | 55,900 | 1,409 |
| 2022-02-07 | 1,414 | 1,414 | 1,379 | 1,405 | 51,700 | 1,405 |
| 2022-02-04 | 1,370 | 1,410 | 1,370 | 1,410 | 65,100 | 1,410 |
| 2022-02-03 | 1,397 | 1,397 | 1,360 | 1,380 | 69,100 | 1,380 |
| 2022-02-02 | 1,400 | 1,407 | 1,364 | 1,407 | 59,600 | 1,407 |
| 2022-02-01 | 1,375 | 1,403 | 1,337 | 1,365 | 146,000 | 1,365 |
| 2022-01-31 | 1,287 | 1,333 | 1,274 | 1,323 | 145,900 | 1,323 |
| 2022-01-28 | 1,300 | 1,300 | 1,214 | 1,257 | 208,200 | 1,257 |
| 2022-01-27 | 1,357 | 1,372 | 1,273 | 1,278 | 211,600 | 1,278 |
| 2022-01-26 | 1,310 | 1,358 | 1,305 | 1,343 | 105,900 | 1,343 |
| 2022-01-25 | 1,384 | 1,384 | 1,301 | 1,307 | 93,500 | 1,307 |
| 2022-01-24 | 1,330 | 1,387 | 1,330 | 1,384 | 83,800 | 1,384 |
| 2022-01-21 | 1,356 | 1,366 | 1,331 | 1,358 | 123,400 | 1,358 |
| 2022-01-20 | 1,370 | 1,407 | 1,362 | 1,397 | 100,900 | 1,397 |
| 2022-01-19 | 1,405 | 1,414 | 1,361 | 1,371 | 184,800 | 1,371 |
| 2022-01-18 | 1,463 | 1,473 | 1,418 | 1,429 | 109,900 | 1,429 |
| 2022-01-17 | 1,491 | 1,503 | 1,461 | 1,463 | 67,600 | 1,463 |
| 2022-01-14 | 1,480 | 1,486 | 1,457 | 1,483 | 85,100 | 1,483 |
| 2022-01-13 | 1,510 | 1,518 | 1,484 | 1,504 | 104,000 | 1,504 |
| 2022-01-12 | 1,493 | 1,509 | 1,486 | 1,505 | 104,000 | 1,505 |
| 2022-01-11 | 1,512 | 1,512 | 1,447 | 1,464 | 136,100 | 1,464 |
| 2022-01-07 | 1,538 | 1,583 | 1,496 | 1,516 | 126,000 | 1,516 |
| 2022-01-06 | 1,515 | 1,536 | 1,492 | 1,496 | 93,100 | 1,496 |
| 2022-01-05 | 1,586 | 1,587 | 1,532 | 1,544 | 133,500 | 1,544 |
| 2022-01-04 | 1,550 | 1,586 | 1,540 | 1,584 | 94,700 | 1,584 |
分割・併合履歴 ： [2016-12-28]1株→3株
