7740 (株)タムロン 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 | 3,030 | 3,035 | 2,976 | 2,976 | 64,000 | 1,488 |
| 2022-12-29 | 2,950 | 3,020 | 2,944 | 3,010 | 100,200 | 1,505 |
| 2022-12-28 | 3,085 | 3,085 | 3,020 | 3,045 | 109,900 | 1,522.50 |
| 2022-12-27 | 3,090 | 3,095 | 3,040 | 3,075 | 74,800 | 1,537.50 |
| 2022-12-26 | 3,110 | 3,110 | 3,010 | 3,060 | 126,800 | 1,530 |
| 2022-12-23 | 3,215 | 3,220 | 3,080 | 3,110 | 230,200 | 1,555 |
| 2022-12-22 | 3,280 | 3,330 | 3,265 | 3,325 | 74,500 | 1,662.50 |
| 2022-12-21 | 3,330 | 3,350 | 3,220 | 3,225 | 93,300 | 1,612.50 |
| 2022-12-20 | 3,430 | 3,435 | 3,295 | 3,320 | 85,100 | 1,660 |
| 2022-12-19 | 3,365 | 3,430 | 3,360 | 3,405 | 64,200 | 1,702.50 |
| 2022-12-16 | 3,390 | 3,440 | 3,390 | 3,405 | 86,000 | 1,702.50 |
| 2022-12-15 | 3,380 | 3,455 | 3,380 | 3,425 | 44,600 | 1,712.50 |
| 2022-12-14 | 3,380 | 3,415 | 3,375 | 3,405 | 76,600 | 1,702.50 |
| 2022-12-13 | 3,330 | 3,395 | 3,325 | 3,395 | 105,500 | 1,697.50 |
| 2022-12-12 | 3,275 | 3,305 | 3,275 | 3,280 | 51,200 | 1,640 |
| 2022-12-09 | 3,290 | 3,330 | 3,285 | 3,300 | 75,200 | 1,650 |
| 2022-12-08 | 3,305 | 3,325 | 3,275 | 3,275 | 65,600 | 1,637.50 |
| 2022-12-07 | 3,325 | 3,340 | 3,300 | 3,315 | 64,500 | 1,657.50 |
| 2022-12-06 | 3,335 | 3,365 | 3,335 | 3,350 | 40,400 | 1,675 |
| 2022-12-05 | 3,390 | 3,405 | 3,350 | 3,380 | 55,000 | 1,690 |
| 2022-12-02 | 3,400 | 3,415 | 3,325 | 3,380 | 104,600 | 1,690 |
| 2022-12-01 | 3,500 | 3,500 | 3,425 | 3,430 | 92,400 | 1,715 |
| 2022-11-30 | 3,435 | 3,475 | 3,410 | 3,465 | 130,800 | 1,732.50 |
| 2022-11-29 | 3,470 | 3,495 | 3,455 | 3,480 | 66,700 | 1,740 |
| 2022-11-28 | 3,515 | 3,520 | 3,465 | 3,495 | 92,300 | 1,747.50 |
| 2022-11-25 | 3,550 | 3,575 | 3,490 | 3,540 | 173,600 | 1,770 |
| 2022-11-24 | 3,510 | 3,525 | 3,375 | 3,515 | 423,400 | 1,757.50 |
| 2022-11-22 | 3,190 | 3,220 | 3,170 | 3,220 | 67,300 | 1,610 |
| 2022-11-21 | 3,185 | 3,195 | 3,145 | 3,190 | 70,900 | 1,595 |
| 2022-11-18 | 3,105 | 3,130 | 3,085 | 3,125 | 54,500 | 1,562.50 |
| 2022-11-17 | 3,105 | 3,140 | 3,085 | 3,105 | 61,000 | 1,552.50 |
| 2022-11-16 | 3,185 | 3,185 | 3,140 | 3,150 | 41,000 | 1,575 |
| 2022-11-15 | 3,165 | 3,200 | 3,140 | 3,175 | 49,600 | 1,587.50 |
| 2022-11-14 | 3,280 | 3,280 | 3,195 | 3,205 | 49,600 | 1,602.50 |
| 2022-11-11 | 3,300 | 3,310 | 3,195 | 3,235 | 86,100 | 1,617.50 |
| 2022-11-10 | 3,170 | 3,255 | 3,165 | 3,250 | 101,200 | 1,625 |
| 2022-11-09 | 3,185 | 3,195 | 3,125 | 3,130 | 77,400 | 1,565 |
| 2022-11-08 | 3,040 | 3,160 | 3,040 | 3,140 | 86,600 | 1,570 |
| 2022-11-07 | 3,110 | 3,115 | 3,000 | 3,040 | 154,600 | 1,520 |
| 2022-11-04 | 3,105 | 3,190 | 3,030 | 3,125 | 296,500 | 1,562.50 |
| 2022-11-02 | 3,295 | 3,370 | 3,270 | 3,365 | 251,800 | 1,682.50 |
| 2022-11-01 | 3,305 | 3,305 | 3,245 | 3,295 | 117,600 | 1,647.50 |
| 2022-10-31 | 3,240 | 3,305 | 3,215 | 3,305 | 84,700 | 1,652.50 |
| 2022-10-28 | 3,185 | 3,215 | 3,170 | 3,170 | 160,700 | 1,585 |
| 2022-10-27 | 3,220 | 3,230 | 3,190 | 3,215 | 46,900 | 1,607.50 |
| 2022-10-26 | 3,200 | 3,245 | 3,195 | 3,220 | 50,300 | 1,610 |
| 2022-10-25 | 3,165 | 3,220 | 3,165 | 3,200 | 71,600 | 1,600 |
| 2022-10-24 | 3,265 | 3,280 | 3,155 | 3,155 | 99,200 | 1,577.50 |
| 2022-10-21 | 3,270 | 3,290 | 3,240 | 3,265 | 87,400 | 1,632.50 |
| 2022-10-20 | 3,215 | 3,265 | 3,215 | 3,255 | 75,800 | 1,627.50 |
| 2022-10-19 | 3,195 | 3,250 | 3,195 | 3,230 | 86,400 | 1,615 |
| 2022-10-18 | 3,155 | 3,185 | 3,130 | 3,170 | 52,100 | 1,585 |
| 2022-10-17 | 3,110 | 3,130 | 3,090 | 3,110 | 50,600 | 1,555 |
| 2022-10-14 | 3,180 | 3,200 | 3,140 | 3,140 | 92,000 | 1,570 |
| 2022-10-13 | 3,060 | 3,105 | 3,015 | 3,095 | 71,400 | 1,547.50 |
| 2022-10-12 | 3,065 | 3,080 | 3,035 | 3,070 | 47,400 | 1,535 |
| 2022-10-11 | 3,070 | 3,075 | 3,025 | 3,050 | 96,300 | 1,525 |
| 2022-10-07 | 2,991 | 3,080 | 2,962 | 3,075 | 77,600 | 1,537.50 |
| 2022-10-06 | 3,010 | 3,080 | 3,010 | 3,035 | 64,600 | 1,517.50 |
| 2022-10-05 | 3,025 | 3,035 | 2,992 | 3,005 | 67,000 | 1,502.50 |
| 2022-10-04 | 2,994 | 3,015 | 2,951 | 2,997 | 63,700 | 1,498.50 |
| 2022-10-03 | 2,886 | 2,952 | 2,884 | 2,947 | 66,800 | 1,473.50 |
| 2022-09-30 | 2,909 | 2,947 | 2,874 | 2,901 | 123,200 | 1,450.50 |
| 2022-09-29 | 2,963 | 2,977 | 2,932 | 2,949 | 97,300 | 1,474.50 |
| 2022-09-28 | 2,923 | 2,936 | 2,868 | 2,913 | 76,000 | 1,456.50 |
| 2022-09-27 | 2,974 | 2,974 | 2,922 | 2,923 | 70,300 | 1,461.50 |
| 2022-09-26 | 2,988 | 2,989 | 2,941 | 2,963 | 87,700 | 1,481.50 |
| 2022-09-22 | 3,035 | 3,070 | 3,020 | 3,060 | 41,400 | 1,530 |
| 2022-09-21 | 3,055 | 3,100 | 3,055 | 3,080 | 49,000 | 1,540 |
| 2022-09-20 | 3,090 | 3,135 | 3,090 | 3,105 | 50,100 | 1,552.50 |
| 2022-09-16 | 3,030 | 3,070 | 3,025 | 3,030 | 56,500 | 1,515 |
| 2022-09-15 | 3,045 | 3,075 | 3,035 | 3,060 | 27,400 | 1,530 |
| 2022-09-14 | 2,996 | 3,060 | 2,976 | 3,035 | 58,300 | 1,517.50 |
| 2022-09-13 | 3,140 | 3,140 | 3,070 | 3,080 | 36,000 | 1,540 |
| 2022-09-12 | 3,140 | 3,150 | 3,105 | 3,140 | 36,600 | 1,570 |
| 2022-09-09 | 3,050 | 3,100 | 3,030 | 3,090 | 54,800 | 1,545 |
| 2022-09-08 | 3,055 | 3,065 | 3,030 | 3,065 | 51,300 | 1,532.50 |
| 2022-09-07 | 3,025 | 3,025 | 2,957 | 3,020 | 70,900 | 1,510 |
| 2022-09-06 | 3,040 | 3,040 | 2,992 | 3,030 | 65,400 | 1,515 |
| 2022-09-05 | 3,040 | 3,060 | 3,015 | 3,055 | 51,200 | 1,527.50 |
| 2022-09-02 | 3,090 | 3,090 | 3,010 | 3,060 | 70,000 | 1,530 |
| 2022-09-01 | 3,010 | 3,040 | 3,000 | 3,025 | 84,100 | 1,512.50 |
| 2022-08-31 | 3,040 | 3,055 | 3,025 | 3,050 | 50,000 | 1,525 |
| 2022-08-30 | 3,055 | 3,090 | 3,020 | 3,080 | 48,300 | 1,540 |
| 2022-08-29 | 2,980 | 3,010 | 2,940 | 3,005 | 58,500 | 1,502.50 |
| 2022-08-26 | 3,060 | 3,075 | 3,040 | 3,055 | 40,600 | 1,527.50 |
| 2022-08-25 | 3,035 | 3,050 | 3,010 | 3,015 | 23,900 | 1,507.50 |
| 2022-08-24 | 3,045 | 3,065 | 3,025 | 3,025 | 33,500 | 1,512.50 |
| 2022-08-23 | 3,060 | 3,065 | 3,020 | 3,035 | 41,300 | 1,517.50 |
| 2022-08-22 | 3,045 | 3,110 | 3,035 | 3,085 | 46,000 | 1,542.50 |
| 2022-08-19 | 3,100 | 3,100 | 3,055 | 3,080 | 55,000 | 1,540 |
| 2022-08-18 | 3,060 | 3,090 | 3,055 | 3,085 | 46,300 | 1,542.50 |
| 2022-08-17 | 3,100 | 3,145 | 3,100 | 3,130 | 33,600 | 1,565 |
| 2022-08-16 | 3,110 | 3,130 | 3,095 | 3,105 | 44,000 | 1,552.50 |
| 2022-08-15 | 3,120 | 3,135 | 3,075 | 3,105 | 51,600 | 1,552.50 |
| 2022-08-12 | 3,045 | 3,115 | 3,030 | 3,105 | 107,600 | 1,552.50 |
| 2022-08-10 | 2,979 | 3,065 | 2,964 | 3,050 | 112,900 | 1,525 |
| 2022-08-09 | 2,999 | 3,035 | 2,961 | 2,980 | 221,400 | 1,490 |
| 2022-08-08 | 2,886 | 2,943 | 2,874 | 2,934 | 78,200 | 1,467 |
| 2022-08-05 | 2,887 | 2,910 | 2,856 | 2,910 | 64,800 | 1,455 |
| 2022-08-04 | 2,844 | 2,884 | 2,837 | 2,881 | 46,200 | 1,440.50 |
| 2022-08-03 | 2,837 | 2,842 | 2,814 | 2,823 | 77,500 | 1,411.50 |
| 2022-08-02 | 2,817 | 2,846 | 2,779 | 2,788 | 134,900 | 1,394 |
| 2022-08-01 | 2,863 | 2,863 | 2,825 | 2,857 | 158,000 | 1,428.50 |
| 2022-07-29 | 2,949 | 2,950 | 2,859 | 2,866 | 198,100 | 1,433 |
| 2022-07-28 | 2,969 | 2,978 | 2,883 | 2,951 | 327,300 | 1,475.50 |
| 2022-07-27 | 2,997 | 3,045 | 2,963 | 2,979 | 406,900 | 1,489.50 |
| 2022-07-26 | 2,780 | 2,817 | 2,759 | 2,799 | 65,900 | 1,399.50 |
| 2022-07-25 | 2,812 | 2,812 | 2,766 | 2,780 | 49,800 | 1,390 |
| 2022-07-22 | 2,796 | 2,828 | 2,790 | 2,818 | 60,600 | 1,409 |
| 2022-07-21 | 2,744 | 2,798 | 2,742 | 2,796 | 60,900 | 1,398 |
| 2022-07-20 | 2,750 | 2,760 | 2,718 | 2,760 | 65,100 | 1,380 |
| 2022-07-19 | 2,653 | 2,703 | 2,640 | 2,703 | 59,400 | 1,351.50 |
| 2022-07-15 | 2,637 | 2,656 | 2,624 | 2,639 | 36,900 | 1,319.50 |
| 2022-07-14 | 2,618 | 2,657 | 2,614 | 2,645 | 96,300 | 1,322.50 |
| 2022-07-13 | 2,571 | 2,600 | 2,550 | 2,598 | 143,900 | 1,299 |
| 2022-07-12 | 2,585 | 2,585 | 2,496 | 2,510 | 62,000 | 1,255 |
| 2022-07-11 | 2,591 | 2,615 | 2,579 | 2,594 | 83,000 | 1,297 |
| 2022-07-08 | 2,574 | 2,614 | 2,552 | 2,582 | 111,600 | 1,291 |
| 2022-07-07 | 2,564 | 2,574 | 2,521 | 2,548 | 67,500 | 1,274 |
| 2022-07-06 | 2,624 | 2,631 | 2,527 | 2,548 | 63,600 | 1,274 |
| 2022-07-05 | 2,643 | 2,668 | 2,618 | 2,663 | 81,500 | 1,331.50 |
| 2022-07-04 | 2,591 | 2,637 | 2,591 | 2,615 | 101,900 | 1,307.50 |
| 2022-07-01 | 2,502 | 2,574 | 2,501 | 2,541 | 67,100 | 1,270.50 |
| 2022-06-30 | 2,557 | 2,562 | 2,510 | 2,514 | 71,800 | 1,257 |
| 2022-06-29 | 2,602 | 2,602 | 2,544 | 2,546 | 82,100 | 1,273 |
| 2022-06-28 | 2,630 | 2,660 | 2,620 | 2,660 | 84,200 | 1,330 |
| 2022-06-27 | 2,628 | 2,666 | 2,621 | 2,646 | 95,100 | 1,323 |
| 2022-06-24 | 2,586 | 2,617 | 2,572 | 2,601 | 77,100 | 1,300.50 |
| 2022-06-23 | 2,604 | 2,615 | 2,563 | 2,576 | 55,200 | 1,288 |
| 2022-06-22 | 2,620 | 2,640 | 2,579 | 2,607 | 175,500 | 1,303.50 |
| 2022-06-21 | 2,461 | 2,534 | 2,461 | 2,520 | 58,700 | 1,260 |
| 2022-06-20 | 2,455 | 2,480 | 2,431 | 2,445 | 97,500 | 1,222.50 |
| 2022-06-17 | 2,408 | 2,472 | 2,408 | 2,445 | 83,000 | 1,222.50 |
| 2022-06-16 | 2,458 | 2,486 | 2,449 | 2,458 | 39,300 | 1,229 |
| 2022-06-15 | 2,456 | 2,476 | 2,446 | 2,454 | 59,300 | 1,227 |
| 2022-06-14 | 2,421 | 2,463 | 2,419 | 2,456 | 73,400 | 1,228 |
| 2022-06-13 | 2,399 | 2,466 | 2,399 | 2,435 | 84,400 | 1,217.50 |
| 2022-06-10 | 2,470 | 2,473 | 2,448 | 2,449 | 70,600 | 1,224.50 |
| 2022-06-09 | 2,554 | 2,558 | 2,507 | 2,507 | 69,600 | 1,253.50 |
| 2022-06-08 | 2,565 | 2,579 | 2,546 | 2,579 | 52,700 | 1,289.50 |
| 2022-06-07 | 2,493 | 2,574 | 2,488 | 2,543 | 62,600 | 1,271.50 |
| 2022-06-06 | 2,494 | 2,505 | 2,473 | 2,494 | 40,700 | 1,247 |
| 2022-06-03 | 2,517 | 2,526 | 2,494 | 2,508 | 54,300 | 1,254 |
| 2022-06-02 | 2,500 | 2,500 | 2,465 | 2,486 | 31,400 | 1,243 |
| 2022-06-01 | 2,468 | 2,523 | 2,468 | 2,509 | 39,000 | 1,254.50 |
| 2022-05-31 | 2,442 | 2,474 | 2,440 | 2,457 | 53,700 | 1,228.50 |
| 2022-05-30 | 2,494 | 2,501 | 2,442 | 2,456 | 77,600 | 1,228 |
| 2022-05-27 | 2,432 | 2,496 | 2,424 | 2,459 | 67,200 | 1,229.50 |
| 2022-05-26 | 2,388 | 2,422 | 2,387 | 2,400 | 44,300 | 1,200 |
| 2022-05-25 | 2,398 | 2,410 | 2,364 | 2,382 | 51,200 | 1,191 |
| 2022-05-24 | 2,396 | 2,413 | 2,389 | 2,398 | 34,300 | 1,199 |
| 2022-05-23 | 2,415 | 2,446 | 2,399 | 2,410 | 48,100 | 1,205 |
| 2022-05-20 | 2,356 | 2,420 | 2,350 | 2,410 | 49,000 | 1,205 |
| 2022-05-19 | 2,340 | 2,370 | 2,335 | 2,352 | 54,800 | 1,176 |
| 2022-05-18 | 2,362 | 2,410 | 2,362 | 2,388 | 57,700 | 1,194 |
| 2022-05-17 | 2,333 | 2,384 | 2,333 | 2,339 | 50,400 | 1,169.50 |
| 2022-05-16 | 2,367 | 2,388 | 2,353 | 2,366 | 71,600 | 1,183 |
| 2022-05-13 | 2,313 | 2,381 | 2,307 | 2,367 | 75,400 | 1,183.50 |
| 2022-05-12 | 2,327 | 2,365 | 2,303 | 2,312 | 43,500 | 1,156 |
| 2022-05-11 | 2,300 | 2,359 | 2,300 | 2,345 | 74,800 | 1,172.50 |
| 2022-05-10 | 2,399 | 2,399 | 2,310 | 2,327 | 49,400 | 1,163.50 |
| 2022-05-09 | 2,412 | 2,447 | 2,394 | 2,400 | 51,300 | 1,200 |
| 2022-05-06 | 2,397 | 2,449 | 2,363 | 2,442 | 91,100 | 1,221 |
| 2022-05-02 | 2,501 | 2,515 | 2,370 | 2,406 | 122,200 | 1,203 |
| 2022-04-28 | 2,196 | 2,354 | 2,196 | 2,297 | 42,500 | 1,148.50 |
| 2022-04-27 | 2,223 | 2,223 | 2,166 | 2,174 | 56,400 | 1,087 |
| 2022-04-26 | 2,234 | 2,257 | 2,223 | 2,239 | 20,800 | 1,119.50 |
| 2022-04-25 | 2,285 | 2,285 | 2,222 | 2,236 | 22,400 | 1,118 |
| 2022-04-22 | 2,274 | 2,287 | 2,258 | 2,284 | 20,500 | 1,142 |
| 2022-04-21 | 2,296 | 2,318 | 2,291 | 2,313 | 43,300 | 1,156.50 |
| 2022-04-20 | 2,279 | 2,311 | 2,278 | 2,296 | 25,800 | 1,148 |
| 2022-04-19 | 2,228 | 2,278 | 2,228 | 2,265 | 19,100 | 1,132.50 |
| 2022-04-18 | 2,270 | 2,276 | 2,214 | 2,243 | 31,400 | 1,121.50 |
| 2022-04-15 | 2,295 | 2,311 | 2,217 | 2,289 | 23,800 | 1,144.50 |
| 2022-04-14 | 2,273 | 2,302 | 2,272 | 2,295 | 23,700 | 1,147.50 |
| 2022-04-13 | 2,260 | 2,279 | 2,242 | 2,273 | 33,900 | 1,136.50 |
| 2022-04-12 | 2,285 | 2,285 | 2,221 | 2,230 | 37,600 | 1,115 |
| 2022-04-11 | 2,267 | 2,301 | 2,261 | 2,301 | 37,600 | 1,150.50 |
| 2022-04-08 | 2,279 | 2,293 | 2,245 | 2,269 | 66,100 | 1,134.50 |
| 2022-04-07 | 2,285 | 2,293 | 2,250 | 2,276 | 27,900 | 1,138 |
| 2022-04-06 | 2,380 | 2,380 | 2,316 | 2,316 | 32,100 | 1,158 |
| 2022-04-05 | 2,430 | 2,447 | 2,381 | 2,396 | 43,200 | 1,198 |
| 2022-04-04 | 2,372 | 2,434 | 2,370 | 2,417 | 42,000 | 1,208.50 |
| 2022-04-01 | 2,342 | 2,393 | 2,325 | 2,378 | 39,000 | 1,189 |
| 2022-03-31 | 2,408 | 2,414 | 2,377 | 2,381 | 54,300 | 1,190.50 |
| 2022-03-30 | 2,449 | 2,449 | 2,408 | 2,447 | 35,300 | 1,223.50 |
| 2022-03-29 | 2,405 | 2,444 | 2,404 | 2,430 | 54,400 | 1,215 |
| 2022-03-28 | 2,455 | 2,455 | 2,411 | 2,421 | 27,200 | 1,210.50 |
| 2022-03-25 | 2,447 | 2,470 | 2,435 | 2,450 | 38,800 | 1,225 |
| 2022-03-24 | 2,417 | 2,451 | 2,380 | 2,448 | 49,500 | 1,224 |
| 2022-03-23 | 2,375 | 2,443 | 2,367 | 2,434 | 45,000 | 1,217 |
| 2022-03-22 | 2,395 | 2,395 | 2,347 | 2,367 | 57,000 | 1,183.50 |
| 2022-03-18 | 2,349 | 2,382 | 2,349 | 2,360 | 56,900 | 1,180 |
| 2022-03-17 | 2,300 | 2,353 | 2,300 | 2,350 | 47,400 | 1,175 |
| 2022-03-16 | 2,272 | 2,284 | 2,257 | 2,268 | 33,700 | 1,134 |
| 2022-03-15 | 2,211 | 2,272 | 2,210 | 2,258 | 33,900 | 1,129 |
| 2022-03-14 | 2,220 | 2,238 | 2,195 | 2,211 | 29,500 | 1,105.50 |
| 2022-03-11 | 2,199 | 2,218 | 2,171 | 2,202 | 39,500 | 1,101 |
| 2022-03-10 | 2,211 | 2,245 | 2,174 | 2,233 | 49,500 | 1,116.50 |
| 2022-03-09 | 2,189 | 2,207 | 2,121 | 2,136 | 44,500 | 1,068 |
| 2022-03-08 | 2,184 | 2,204 | 2,133 | 2,158 | 51,300 | 1,079 |
| 2022-03-07 | 2,247 | 2,247 | 2,163 | 2,186 | 45,300 | 1,093 |
| 2022-03-04 | 2,267 | 2,281 | 2,231 | 2,251 | 33,900 | 1,125.50 |
| 2022-03-03 | 2,287 | 2,306 | 2,258 | 2,273 | 43,300 | 1,136.50 |
| 2022-03-02 | 2,301 | 2,307 | 2,250 | 2,250 | 39,800 | 1,125 |
| 2022-03-01 | 2,393 | 2,398 | 2,334 | 2,338 | 47,000 | 1,169 |
| 2022-02-28 | 2,292 | 2,354 | 2,292 | 2,354 | 51,800 | 1,177 |
| 2022-02-25 | 2,306 | 2,310 | 2,278 | 2,291 | 44,400 | 1,145.50 |
| 2022-02-24 | 2,269 | 2,310 | 2,257 | 2,310 | 60,000 | 1,155 |
| 2022-02-22 | 2,260 | 2,277 | 2,227 | 2,257 | 61,000 | 1,128.50 |
| 2022-02-21 | 2,329 | 2,329 | 2,296 | 2,310 | 31,100 | 1,155 |
| 2022-02-18 | 2,331 | 2,356 | 2,308 | 2,340 | 38,100 | 1,170 |
| 2022-02-17 | 2,413 | 2,419 | 2,353 | 2,359 | 54,500 | 1,179.50 |
| 2022-02-16 | 2,410 | 2,452 | 2,410 | 2,414 | 55,900 | 1,207 |
| 2022-02-15 | 2,416 | 2,419 | 2,372 | 2,390 | 94,500 | 1,195 |
| 2022-02-14 | 2,429 | 2,438 | 2,400 | 2,407 | 68,600 | 1,203.50 |
| 2022-02-10 | 2,576 | 2,593 | 2,459 | 2,478 | 147,400 | 1,239 |
| 2022-02-09 | 2,522 | 2,601 | 2,501 | 2,566 | 96,000 | 1,283 |
| 2022-02-08 | 2,518 | 2,522 | 2,490 | 2,501 | 41,500 | 1,250.50 |
| 2022-02-07 | 2,512 | 2,532 | 2,500 | 2,514 | 46,300 | 1,257 |
| 2022-02-04 | 2,500 | 2,558 | 2,487 | 2,534 | 43,600 | 1,267 |
| 2022-02-03 | 2,530 | 2,536 | 2,487 | 2,517 | 46,000 | 1,258.50 |
| 2022-02-02 | 2,526 | 2,573 | 2,492 | 2,573 | 40,500 | 1,286.50 |
| 2022-02-01 | 2,506 | 2,536 | 2,481 | 2,497 | 33,400 | 1,248.50 |
| 2022-01-31 | 2,422 | 2,490 | 2,416 | 2,488 | 53,100 | 1,244 |
| 2022-01-28 | 2,429 | 2,450 | 2,384 | 2,430 | 48,600 | 1,215 |
| 2022-01-27 | 2,500 | 2,504 | 2,372 | 2,400 | 83,100 | 1,200 |
| 2022-01-26 | 2,522 | 2,542 | 2,500 | 2,506 | 41,600 | 1,253 |
| 2022-01-25 | 2,565 | 2,566 | 2,507 | 2,535 | 48,700 | 1,267.50 |
| 2022-01-24 | 2,517 | 2,570 | 2,501 | 2,565 | 45,100 | 1,282.50 |
| 2022-01-21 | 2,565 | 2,583 | 2,490 | 2,545 | 91,600 | 1,272.50 |
| 2022-01-20 | 2,600 | 2,642 | 2,578 | 2,596 | 51,800 | 1,298 |
| 2022-01-19 | 2,681 | 2,707 | 2,606 | 2,615 | 55,600 | 1,307.50 |
| 2022-01-18 | 2,748 | 2,770 | 2,721 | 2,723 | 25,900 | 1,361.50 |
| 2022-01-17 | 2,736 | 2,772 | 2,731 | 2,748 | 26,100 | 1,374 |
| 2022-01-14 | 2,796 | 2,801 | 2,735 | 2,758 | 38,600 | 1,379 |
| 2022-01-13 | 2,869 | 2,869 | 2,797 | 2,805 | 35,300 | 1,402.50 |
| 2022-01-12 | 2,855 | 2,857 | 2,825 | 2,840 | 35,200 | 1,420 |
| 2022-01-11 | 2,888 | 2,891 | 2,820 | 2,838 | 48,100 | 1,419 |
| 2022-01-07 | 2,871 | 2,890 | 2,837 | 2,868 | 49,800 | 1,434 |
| 2022-01-06 | 2,892 | 2,921 | 2,844 | 2,850 | 60,300 | 1,425 |
| 2022-01-05 | 2,880 | 2,915 | 2,871 | 2,892 | 72,600 | 1,446 |
| 2022-01-04 | 2,863 | 2,885 | 2,842 | 2,863 | 40,500 | 1,431.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2005-06-27]1株→2株
