7359 (株)東京通信グループ 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 | 1,228 | 1,239 | 1,189 | 1,211 | 45,100 | 605.50 |
| 2022-12-29 | 1,161 | 1,223 | 1,161 | 1,199 | 61,800 | 599.50 |
| 2022-12-28 | 1,185 | 1,207 | 1,153 | 1,185 | 62,800 | 592.50 |
| 2022-12-27 | 1,142 | 1,204 | 1,141 | 1,190 | 63,500 | 595 |
| 2022-12-26 | 1,153 | 1,185 | 1,136 | 1,145 | 47,700 | 572.50 |
| 2022-12-23 | 1,146 | 1,220 | 1,136 | 1,170 | 177,900 | 585 |
| 2022-12-22 | 1,133 | 1,147 | 1,115 | 1,142 | 39,000 | 571 |
| 2022-12-21 | 1,120 | 1,147 | 1,101 | 1,139 | 52,000 | 569.50 |
| 2022-12-20 | 1,197 | 1,205 | 1,110 | 1,120 | 114,900 | 560 |
| 2022-12-19 | 1,203 | 1,215 | 1,197 | 1,197 | 26,400 | 598.50 |
| 2022-12-16 | 1,202 | 1,237 | 1,199 | 1,220 | 40,500 | 610 |
| 2022-12-15 | 1,231 | 1,244 | 1,211 | 1,219 | 44,800 | 609.50 |
| 2022-12-14 | 1,213 | 1,251 | 1,210 | 1,244 | 76,400 | 622 |
| 2022-12-13 | 1,183 | 1,217 | 1,183 | 1,211 | 58,600 | 605.50 |
| 2022-12-12 | 1,178 | 1,214 | 1,153 | 1,183 | 61,500 | 591.50 |
| 2022-12-09 | 1,219 | 1,219 | 1,182 | 1,182 | 64,300 | 591 |
| 2022-12-08 | 1,211 | 1,229 | 1,187 | 1,200 | 95,900 | 600 |
| 2022-12-07 | 1,248 | 1,248 | 1,220 | 1,226 | 63,700 | 613 |
| 2022-12-06 | 1,272 | 1,282 | 1,251 | 1,268 | 47,200 | 634 |
| 2022-12-05 | 1,354 | 1,354 | 1,280 | 1,289 | 167,700 | 644.50 |
| 2022-12-02 | 1,380 | 1,394 | 1,365 | 1,365 | 71,900 | 682.50 |
| 2022-12-01 | 1,393 | 1,438 | 1,380 | 1,390 | 135,700 | 695 |
| 2022-11-30 | 1,395 | 1,401 | 1,380 | 1,391 | 70,400 | 695.50 |
| 2022-11-29 | 1,380 | 1,405 | 1,380 | 1,401 | 64,700 | 700.50 |
| 2022-11-28 | 1,399 | 1,436 | 1,392 | 1,396 | 153,500 | 698 |
| 2022-11-25 | 1,436 | 1,443 | 1,400 | 1,411 | 270,400 | 705.50 |
| 2022-11-24 | 1,548 | 1,617 | 1,424 | 1,460 | 1,267,400 | 730 |
| 2022-11-22 | 1,519 | 1,556 | 1,502 | 1,525 | 126,700 | 762.50 |
| 2022-11-21 | 1,469 | 1,520 | 1,460 | 1,513 | 153,000 | 756.50 |
| 2022-11-18 | 1,521 | 1,590 | 1,465 | 1,471 | 318,400 | 735.50 |
| 2022-11-17 | 1,566 | 1,605 | 1,521 | 1,540 | 309,500 | 770 |
| 2022-11-16 | 1,490 | 1,534 | 1,453 | 1,534 | 168,900 | 767 |
| 2022-11-15 | 1,458 | 1,594 | 1,456 | 1,502 | 439,500 | 751 |
| 2022-11-14 | 1,418 | 1,515 | 1,404 | 1,470 | 289,500 | 735 |
| 2022-11-11 | 1,419 | 1,435 | 1,391 | 1,406 | 138,300 | 703 |
| 2022-11-10 | 1,382 | 1,450 | 1,350 | 1,393 | 264,300 | 696.50 |
| 2022-11-09 | 1,401 | 1,439 | 1,365 | 1,401 | 143,400 | 700.50 |
| 2022-11-08 | 1,366 | 1,471 | 1,290 | 1,410 | 373,200 | 705 |
| 2022-11-07 | 1,394 | 1,413 | 1,384 | 1,386 | 134,900 | 693 |
| 2022-11-04 | 1,390 | 1,452 | 1,380 | 1,424 | 120,500 | 712 |
| 2022-11-02 | 1,460 | 1,460 | 1,393 | 1,397 | 131,600 | 698.50 |
| 2022-11-01 | 1,409 | 1,478 | 1,390 | 1,450 | 188,300 | 725 |
| 2022-10-31 | 1,407 | 1,415 | 1,380 | 1,398 | 66,300 | 699 |
| 2022-10-28 | 1,391 | 1,419 | 1,388 | 1,402 | 70,500 | 701 |
| 2022-10-27 | 1,397 | 1,415 | 1,388 | 1,398 | 60,600 | 699 |
| 2022-10-26 | 1,388 | 1,412 | 1,385 | 1,401 | 60,600 | 700.50 |
| 2022-10-25 | 1,393 | 1,424 | 1,392 | 1,398 | 91,200 | 699 |
| 2022-10-24 | 1,419 | 1,437 | 1,384 | 1,384 | 89,700 | 692 |
| 2022-10-21 | 1,445 | 1,447 | 1,391 | 1,391 | 224,000 | 695.50 |
| 2022-10-20 | 1,508 | 1,519 | 1,460 | 1,460 | 231,900 | 730 |
| 2022-10-19 | 1,547 | 1,577 | 1,537 | 1,540 | 141,100 | 770 |
| 2022-10-18 | 1,543 | 1,590 | 1,520 | 1,559 | 273,100 | 779.50 |
| 2022-10-17 | 1,530 | 1,555 | 1,510 | 1,528 | 104,300 | 764 |
| 2022-10-14 | 1,523 | 1,545 | 1,494 | 1,540 | 172,200 | 770 |
| 2022-10-13 | 1,522 | 1,550 | 1,480 | 1,490 | 151,500 | 745 |
| 2022-10-12 | 1,499 | 1,571 | 1,490 | 1,519 | 244,100 | 759.50 |
| 2022-10-11 | 1,444 | 1,536 | 1,433 | 1,524 | 258,900 | 762 |
| 2022-10-07 | 1,478 | 1,522 | 1,454 | 1,474 | 241,900 | 737 |
| 2022-10-06 | 1,497 | 1,583 | 1,489 | 1,493 | 549,000 | 746.50 |
| 2022-10-05 | 1,451 | 1,678 | 1,414 | 1,518 | 2,672,600 | 759 |
| 2022-10-04 | 1,426 | 1,460 | 1,385 | 1,400 | 249,100 | 700 |
| 2022-10-03 | 1,424 | 1,431 | 1,355 | 1,396 | 202,600 | 698 |
| 2022-09-30 | 1,438 | 1,491 | 1,410 | 1,454 | 235,100 | 727 |
| 2022-09-29 | 1,456 | 1,469 | 1,406 | 1,438 | 186,300 | 719 |
| 2022-09-28 | 1,475 | 1,513 | 1,401 | 1,426 | 270,500 | 713 |
| 2022-09-27 | 1,439 | 1,550 | 1,439 | 1,515 | 500,000 | 757.50 |
| 2022-09-26 | 1,440 | 1,530 | 1,383 | 1,453 | 529,300 | 726.50 |
| 2022-09-22 | 1,528 | 1,600 | 1,383 | 1,448 | 999,600 | 724 |
| 2022-09-21 | 1,734 | 1,813 | 1,433 | 1,500 | 3,453,400 | 750 |
| 2022-09-20 | 1,674 | 1,674 | 1,674 | 1,674 | 55,500 | 837 |
| 2022-09-16 | 1,454 | 1,464 | 1,345 | 1,374 | 614,800 | 687 |
| 2022-09-15 | 1,545 | 1,609 | 1,511 | 1,511 | 942,000 | 755.50 |
| 2022-09-14 | 1,583 | 1,684 | 1,527 | 1,625 | 1,796,700 | 812.50 |
| 2022-09-13 | 1,815 | 1,960 | 1,594 | 1,638 | 11,471,200 | 819 |
| 2022-09-12 | 1,495 | 1,735 | 1,471 | 1,735 | 10,225,600 | 867.50 |
| 2022-09-09 | 1,151 | 1,435 | 1,130 | 1,435 | 2,829,600 | 717.50 |
| 2022-09-08 | 1,149 | 1,160 | 1,125 | 1,135 | 62,300 | 567.50 |
| 2022-09-07 | 1,121 | 1,155 | 1,113 | 1,128 | 51,600 | 564 |
| 2022-09-06 | 1,118 | 1,170 | 1,116 | 1,140 | 89,400 | 570 |
| 2022-09-05 | 1,118 | 1,187 | 1,100 | 1,130 | 224,900 | 565 |
| 2022-09-02 | 1,220 | 1,270 | 1,117 | 1,122 | 861,600 | 561 |
| 2022-09-01 | 1,115 | 1,127 | 1,104 | 1,104 | 45,300 | 552 |
| 2022-08-31 | 1,122 | 1,145 | 1,120 | 1,122 | 36,600 | 561 |
| 2022-08-30 | 1,122 | 1,157 | 1,120 | 1,130 | 54,600 | 565 |
| 2022-08-29 | 1,104 | 1,145 | 1,104 | 1,133 | 138,200 | 566.50 |
| 2022-08-26 | 1,199 | 1,228 | 1,171 | 1,180 | 175,800 | 590 |
| 2022-08-25 | 1,150 | 1,194 | 1,130 | 1,190 | 170,700 | 595 |
| 2022-08-24 | 1,105 | 1,200 | 1,101 | 1,191 | 258,500 | 595.50 |
| 2022-08-23 | 1,197 | 1,220 | 1,131 | 1,132 | 248,500 | 566 |
| 2022-08-22 | 1,272 | 1,295 | 1,187 | 1,188 | 924,600 | 594 |
| 2022-08-19 | 1,295 | 1,425 | 1,258 | 1,318 | 4,836,900 | 659 |
| 2022-08-18 | 1,035 | 1,230 | 1,035 | 1,125 | 712,300 | 562.50 |
| 2022-08-17 | 1,033 | 1,080 | 1,020 | 1,034 | 94,500 | 517 |
| 2022-08-16 | 1,050 | 1,066 | 1,029 | 1,037 | 85,400 | 518.50 |
| 2022-08-15 | 1,031 | 1,092 | 1,006 | 1,068 | 253,800 | 534 |
| 2022-08-12 | 1,014 | 1,025 | 977 | 1,014 | 127,800 | 507 |
| 2022-08-10 | 1,045 | 1,045 | 998 | 1,008 | 154,900 | 504 |
| 2022-08-09 | 1,085 | 1,085 | 1,031 | 1,040 | 152,500 | 520 |
| 2022-08-08 | 1,136 | 1,136 | 1,076 | 1,084 | 138,300 | 542 |
| 2022-08-05 | 1,162 | 1,226 | 1,142 | 1,160 | 208,000 | 580 |
| 2022-08-04 | 1,235 | 1,240 | 1,211 | 1,217 | 72,600 | 608.50 |
| 2022-08-03 | 1,300 | 1,300 | 1,212 | 1,232 | 168,800 | 616 |
| 2022-08-02 | 1,320 | 1,320 | 1,300 | 1,302 | 39,900 | 651 |
| 2022-08-01 | 1,305 | 1,331 | 1,299 | 1,322 | 83,200 | 661 |
| 2022-07-29 | 1,335 | 1,354 | 1,318 | 1,320 | 104,700 | 660 |
| 2022-07-28 | 1,374 | 1,389 | 1,331 | 1,339 | 78,000 | 669.50 |
| 2022-07-27 | 1,347 | 1,374 | 1,331 | 1,356 | 85,400 | 678 |
| 2022-07-26 | 1,370 | 1,397 | 1,359 | 1,359 | 131,200 | 679.50 |
| 2022-07-25 | 1,382 | 1,415 | 1,332 | 1,400 | 206,400 | 700 |
| 2022-07-22 | 1,448 | 1,480 | 1,401 | 1,412 | 293,100 | 706 |
| 2022-07-21 | 1,380 | 1,488 | 1,356 | 1,455 | 953,000 | 727.50 |
| 2022-07-20 | 1,350 | 1,410 | 1,310 | 1,321 | 523,100 | 660.50 |
| 2022-07-19 | 1,387 | 1,424 | 1,313 | 1,337 | 476,400 | 668.50 |
| 2022-07-15 | 1,500 | 1,505 | 1,358 | 1,391 | 870,300 | 695.50 |
| 2022-07-14 | 1,433 | 1,522 | 1,413 | 1,437 | 1,223,800 | 718.50 |
| 2022-07-13 | 1,416 | 1,600 | 1,383 | 1,416 | 2,429,000 | 708 |
| 2022-07-12 | 1,448 | 1,744 | 1,419 | 1,446 | 6,413,200 | 723 |
| 2022-07-11 | 1,448 | 1,478 | 1,404 | 1,478 | 545,200 | 739 |
| 2022-07-08 | 1,177 | 1,215 | 1,148 | 1,178 | 224,400 | 589 |
| 2022-07-07 | 1,132 | 1,197 | 1,112 | 1,171 | 436,700 | 585.50 |
| 2022-07-06 | 1,131 | 1,154 | 1,103 | 1,106 | 196,800 | 553 |
| 2022-07-05 | 1,111 | 1,245 | 1,079 | 1,130 | 914,600 | 565 |
| 2022-07-04 | 1,193 | 1,234 | 1,085 | 1,112 | 633,200 | 556 |
| 2022-07-01 | 1,323 | 1,514 | 1,216 | 1,253 | 2,867,800 | 626.50 |
| 2022-06-30 | 1,138 | 1,477 | 1,115 | 1,395 | 5,256,200 | 697.50 |
| 2022-06-29 | 1,221 | 1,313 | 1,158 | 1,177 | 2,955,300 | 588.50 |
| 2022-06-28 | 1,014 | 1,060 | 990 | 1,019 | 186,500 | 509.50 |
| 2022-06-27 | 961 | 1,084 | 936 | 1,035 | 527,100 | 517.50 |
| 2022-06-24 | 1,008 | 1,027 | 947 | 966 | 261,000 | 483 |
| 2022-06-23 | 1,059 | 1,078 | 971 | 988 | 545,000 | 494 |
| 2022-06-22 | 1,100 | 1,167 | 1,039 | 1,082 | 799,700 | 541 |
| 2022-06-21 | 1,130 | 1,205 | 1,036 | 1,127 | 2,517,100 | 563.50 |
| 2022-06-20 | 1,005 | 1,138 | 991 | 1,095 | 2,363,800 | 547.50 |
| 2022-06-17 | 814 | 990 | 807 | 990 | 1,140,500 | 495 |
| 2022-06-16 | 879 | 907 | 830 | 840 | 248,500 | 420 |
| 2022-06-15 | 895 | 896 | 856 | 858 | 210,100 | 429 |
| 2022-06-14 | 960 | 960 | 889 | 899 | 238,200 | 449.50 |
| 2022-06-13 | 1,020 | 1,054 | 951 | 969 | 442,900 | 484.50 |
| 2022-06-10 | 1,013 | 1,084 | 981 | 991 | 887,900 | 495.50 |
| 2022-06-09 | 1,070 | 1,111 | 993 | 1,033 | 807,100 | 516.50 |
| 2022-06-08 | 1,123 | 1,233 | 1,070 | 1,114 | 3,349,700 | 557 |
| 2022-06-07 | 1,249 | 1,380 | 1,052 | 1,183 | 5,717,500 | 591.50 |
| 2022-06-06 | 946 | 1,111 | 916 | 1,111 | 2,616,000 | 555.50 |
| 2022-06-03 | 1,103 | 1,288 | 927 | 961 | 6,642,100 | 480.50 |
| 2022-06-02 | 1,013 | 1,013 | 1,013 | 1,013 | 44,000 | 506.50 |
| 2022-06-01 | 670 | 863 | 639 | 863 | 2,440,500 | 431.50 |
| 2022-05-31 | 632 | 713 | 627 | 713 | 386,900 | 356.50 |
| 2022-05-30 | 600 | 629 | 594 | 613 | 30,700 | 306.50 |
| 2022-05-27 | 631 | 642 | 589 | 603 | 66,300 | 301.50 |
| 2022-05-26 | 648 | 649 | 620 | 625 | 60,100 | 312.50 |
| 2022-05-25 | 697 | 707 | 648 | 648 | 82,300 | 324 |
| 2022-05-24 | 700 | 712 | 672 | 694 | 120,600 | 347 |
| 2022-05-23 | 723 | 745 | 689 | 719 | 544,900 | 359.50 |
| 2022-05-20 | 846 | 856 | 731 | 745 | 2,512,900 | 372.50 |
| 2022-05-19 | 700 | 746 | 678 | 746 | 515,000 | 373 |
| 2022-05-18 | 560 | 646 | 557 | 646 | 349,900 | 323 |
| 2022-05-17 | 547 | 550 | 522 | 546 | 33,300 | 273 |
| 2022-05-16 | 565 | 565 | 522 | 527 | 38,100 | 263.50 |
| 2022-05-13 | 580 | 580 | 561 | 568 | 16,300 | 284 |
| 2022-05-12 | 599 | 599 | 561 | 565 | 22,100 | 282.50 |
| 2022-05-11 | 602 | 603 | 585 | 600 | 35,300 | 300 |
| 2022-05-10 | 640 | 655 | 601 | 602 | 173,100 | 301 |
| 2022-05-09 | 640 | 641 | 630 | 630 | 18,900 | 315 |
| 2022-05-06 | 652 | 653 | 630 | 643 | 17,100 | 321.50 |
| 2022-05-02 | 653 | 665 | 652 | 652 | 7,600 | 326 |
| 2022-04-28 | 648 | 659 | 648 | 659 | 4,600 | 329.50 |
| 2022-04-27 | 665 | 665 | 631 | 651 | 22,900 | 325.50 |
| 2022-04-26 | 700 | 700 | 674 | 683 | 11,000 | 341.50 |
| 2022-04-25 | 702 | 726 | 690 | 695 | 26,700 | 347.50 |
| 2022-04-22 | 711 | 748 | 674 | 726 | 58,600 | 363 |
| 2022-04-21 | 743 | 743 | 723 | 723 | 11,000 | 361.50 |
| 2022-04-20 | 765 | 765 | 750 | 750 | 14,800 | 375 |
| 2022-04-19 | 765 | 772 | 760 | 765 | 4,800 | 382.50 |
| 2022-04-18 | 764 | 776 | 742 | 765 | 14,600 | 382.50 |
| 2022-04-15 | 770 | 818 | 735 | 758 | 67,500 | 379 |
| 2022-04-14 | 732 | 767 | 722 | 767 | 14,900 | 383.50 |
| 2022-04-13 | 730 | 730 | 716 | 727 | 7,700 | 363.50 |
| 2022-04-12 | 746 | 746 | 723 | 724 | 3,600 | 362 |
| 2022-04-11 | 750 | 752 | 731 | 731 | 7,400 | 365.50 |
| 2022-04-08 | 755 | 759 | 749 | 750 | 3,400 | 375 |
| 2022-04-07 | 761 | 766 | 753 | 754 | 8,500 | 377 |
| 2022-04-06 | 808 | 808 | 760 | 778 | 17,300 | 389 |
| 2022-04-05 | 832 | 845 | 798 | 808 | 46,400 | 404 |
| 2022-04-04 | 800 | 830 | 791 | 829 | 24,600 | 414.50 |
| 2022-04-01 | 788 | 800 | 785 | 797 | 6,600 | 398.50 |
| 2022-03-31 | 767 | 800 | 750 | 800 | 23,000 | 400 |
| 2022-03-30 | 754 | 769 | 742 | 769 | 12,000 | 384.50 |
| 2022-03-29 | 738 | 742 | 705 | 729 | 16,500 | 364.50 |
| 2022-03-28 | 768 | 768 | 735 | 737 | 13,800 | 368.50 |
| 2022-03-25 | 748 | 779 | 748 | 758 | 21,500 | 379 |
| 2022-03-24 | 747 | 774 | 747 | 748 | 4,300 | 374 |
| 2022-03-23 | 748 | 771 | 740 | 751 | 17,800 | 375.50 |
| 2022-03-22 | 743 | 756 | 743 | 746 | 5,900 | 373 |
| 2022-03-18 | 716 | 743 | 716 | 743 | 18,200 | 371.50 |
| 2022-03-17 | 728 | 755 | 723 | 744 | 25,000 | 372 |
| 2022-03-16 | 695 | 720 | 693 | 719 | 5,900 | 359.50 |
| 2022-03-15 | 680 | 691 | 675 | 685 | 2,900 | 342.50 |
| 2022-03-14 | 685 | 689 | 676 | 684 | 4,000 | 342 |
| 2022-03-11 | 688 | 689 | 674 | 681 | 8,400 | 340.50 |
| 2022-03-10 | 686 | 711 | 686 | 686 | 9,900 | 343 |
| 2022-03-09 | 700 | 708 | 675 | 681 | 9,400 | 340.50 |
| 2022-03-08 | 704 | 715 | 697 | 699 | 15,900 | 349.50 |
| 2022-03-07 | 724 | 724 | 690 | 697 | 19,600 | 348.50 |
| 2022-03-04 | 744 | 744 | 720 | 744 | 7,500 | 372 |
| 2022-03-03 | 737 | 738 | 725 | 732 | 4,600 | 366 |
| 2022-03-02 | 725 | 731 | 718 | 731 | 9,300 | 365.50 |
| 2022-03-01 | 722 | 736 | 721 | 726 | 10,100 | 363 |
| 2022-02-28 | 713 | 727 | 713 | 722 | 9,300 | 361 |
| 2022-02-25 | 730 | 759 | 711 | 720 | 55,900 | 360 |
| 2022-02-24 | 730 | 771 | 724 | 732 | 67,000 | 366 |
| 2022-02-22 | 768 | 788 | 766 | 788 | 8,100 | 394 |
| 2022-02-21 | 788 | 788 | 765 | 771 | 8,300 | 385.50 |
| 2022-02-18 | 801 | 803 | 774 | 788 | 5,200 | 394 |
| 2022-02-17 | 791 | 803 | 783 | 801 | 6,500 | 400.50 |
| 2022-02-16 | 799 | 800 | 783 | 783 | 2,100 | 391.50 |
| 2022-02-15 | 790 | 796 | 768 | 770 | 14,300 | 385 |
| 2022-02-14 | 810 | 825 | 790 | 805 | 17,800 | 402.50 |
| 2022-02-10 | 818 | 818 | 809 | 811 | 3,800 | 405.50 |
| 2022-02-09 | 783 | 814 | 778 | 814 | 6,100 | 407 |
| 2022-02-08 | 799 | 799 | 779 | 779 | 2,100 | 389.50 |
| 2022-02-07 | 793 | 805 | 781 | 793 | 5,400 | 396.50 |
| 2022-02-04 | 782 | 797 | 774 | 793 | 4,000 | 396.50 |
| 2022-02-03 | 786 | 788 | 775 | 788 | 8,400 | 394 |
| 2022-02-02 | 786 | 795 | 784 | 791 | 7,100 | 395.50 |
| 2022-02-01 | 753 | 774 | 753 | 762 | 5,600 | 381 |
| 2022-01-31 | 758 | 767 | 733 | 750 | 21,300 | 375 |
| 2022-01-28 | 780 | 835 | 745 | 782 | 49,700 | 391 |
| 2022-01-27 | 812 | 815 | 785 | 790 | 5,300 | 395 |
| 2022-01-26 | 798 | 812 | 798 | 812 | 1,900 | 406 |
| 2022-01-25 | 803 | 811 | 800 | 802 | 4,600 | 401 |
| 2022-01-24 | 815 | 815 | 796 | 813 | 4,000 | 406.50 |
| 2022-01-21 | 790 | 819 | 790 | 811 | 10,300 | 405.50 |
| 2022-01-20 | 802 | 810 | 786 | 791 | 11,800 | 395.50 |
| 2022-01-19 | 808 | 812 | 801 | 802 | 10,000 | 401 |
| 2022-01-18 | 824 | 838 | 810 | 810 | 11,300 | 405 |
| 2022-01-17 | 870 | 870 | 821 | 824 | 13,700 | 412 |
| 2022-01-14 | 892 | 892 | 850 | 865 | 19,700 | 432.50 |
| 2022-01-13 | 909 | 909 | 892 | 898 | 6,700 | 449 |
| 2022-01-12 | 903 | 920 | 903 | 903 | 6,600 | 451.50 |
| 2022-01-11 | 909 | 909 | 899 | 904 | 3,100 | 452 |
| 2022-01-07 | 905 | 924 | 898 | 907 | 9,700 | 453.50 |
| 2022-01-06 | 941 | 941 | 903 | 905 | 19,700 | 452.50 |
| 2022-01-05 | 958 | 963 | 918 | 943 | 21,700 | 471.50 |
| 2022-01-04 | 967 | 988 | 960 | 978 | 9,500 | 489 |
分割・併合履歴 ： [2023-05-16]1株→2株
