7937 (株)ツツミ 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 | 1,910 | 1,911 | 1,897 | 1,898 | 4,700 | 1,898 |
| 2022-12-29 | 1,898 | 1,910 | 1,884 | 1,910 | 6,800 | 1,910 |
| 2022-12-28 | 1,891 | 1,898 | 1,880 | 1,898 | 6,400 | 1,898 |
| 2022-12-27 | 1,913 | 1,913 | 1,883 | 1,895 | 8,200 | 1,895 |
| 2022-12-26 | 1,905 | 1,908 | 1,881 | 1,888 | 7,900 | 1,888 |
| 2022-12-23 | 1,901 | 1,909 | 1,900 | 1,908 | 4,100 | 1,908 |
| 2022-12-22 | 1,907 | 1,921 | 1,903 | 1,910 | 3,600 | 1,910 |
| 2022-12-21 | 1,905 | 1,933 | 1,901 | 1,910 | 8,700 | 1,910 |
| 2022-12-20 | 1,919 | 1,942 | 1,906 | 1,911 | 8,200 | 1,911 |
| 2022-12-19 | 1,909 | 1,919 | 1,902 | 1,919 | 5,700 | 1,919 |
| 2022-12-16 | 1,956 | 1,956 | 1,918 | 1,918 | 7,500 | 1,918 |
| 2022-12-15 | 1,965 | 1,965 | 1,945 | 1,952 | 4,000 | 1,952 |
| 2022-12-14 | 1,965 | 1,972 | 1,957 | 1,957 | 3,200 | 1,957 |
| 2022-12-13 | 1,987 | 1,987 | 1,940 | 1,953 | 12,200 | 1,953 |
| 2022-12-12 | 1,931 | 1,931 | 1,918 | 1,921 | 2,000 | 1,921 |
| 2022-12-09 | 1,910 | 1,923 | 1,910 | 1,923 | 2,400 | 1,923 |
| 2022-12-08 | 1,920 | 1,920 | 1,902 | 1,910 | 4,700 | 1,910 |
| 2022-12-07 | 1,927 | 1,931 | 1,922 | 1,923 | 1,800 | 1,923 |
| 2022-12-06 | 1,937 | 1,937 | 1,922 | 1,922 | 3,600 | 1,922 |
| 2022-12-05 | 1,940 | 1,945 | 1,939 | 1,942 | 2,500 | 1,942 |
| 2022-12-02 | 1,944 | 1,945 | 1,927 | 1,940 | 10,000 | 1,940 |
| 2022-12-01 | 1,956 | 1,956 | 1,939 | 1,947 | 6,400 | 1,947 |
| 2022-11-30 | 1,963 | 1,972 | 1,957 | 1,957 | 3,300 | 1,957 |
| 2022-11-29 | 1,986 | 1,986 | 1,953 | 1,966 | 8,900 | 1,966 |
| 2022-11-28 | 1,984 | 1,987 | 1,965 | 1,977 | 4,900 | 1,977 |
| 2022-11-25 | 1,998 | 1,998 | 1,979 | 1,988 | 1,000 | 1,988 |
| 2022-11-24 | 1,971 | 2,001 | 1,971 | 2,000 | 7,500 | 2,000 |
| 2022-11-22 | 1,963 | 1,971 | 1,962 | 1,971 | 4,400 | 1,971 |
| 2022-11-21 | 1,981 | 1,981 | 1,959 | 1,968 | 4,200 | 1,968 |
| 2022-11-18 | 1,958 | 1,979 | 1,955 | 1,958 | 6,800 | 1,958 |
| 2022-11-17 | 1,958 | 1,967 | 1,956 | 1,967 | 1,400 | 1,967 |
| 2022-11-16 | 1,968 | 1,968 | 1,955 | 1,962 | 4,200 | 1,962 |
| 2022-11-15 | 1,965 | 1,984 | 1,965 | 1,976 | 5,900 | 1,976 |
| 2022-11-14 | 1,973 | 1,990 | 1,965 | 1,969 | 5,100 | 1,969 |
| 2022-11-11 | 1,995 | 1,995 | 1,959 | 1,973 | 7,300 | 1,973 |
| 2022-11-10 | 1,963 | 2,002 | 1,963 | 1,975 | 9,100 | 1,975 |
| 2022-11-09 | 1,962 | 1,983 | 1,947 | 1,962 | 5,600 | 1,962 |
| 2022-11-08 | 1,974 | 1,974 | 1,951 | 1,962 | 5,700 | 1,962 |
| 2022-11-07 | 1,963 | 1,974 | 1,955 | 1,955 | 3,600 | 1,955 |
| 2022-11-04 | 1,989 | 1,995 | 1,960 | 1,968 | 7,800 | 1,968 |
| 2022-11-02 | 2,016 | 2,018 | 1,989 | 1,989 | 7,700 | 1,989 |
| 2022-11-01 | 2,072 | 2,087 | 2,021 | 2,021 | 5,500 | 2,021 |
| 2022-10-31 | 2,020 | 2,082 | 1,972 | 2,082 | 23,900 | 2,082 |
| 2022-10-28 | 1,963 | 2,000 | 1,925 | 2,000 | 90,800 | 2,000 |
| 2022-10-27 | 1,945 | 1,989 | 1,945 | 1,966 | 11,000 | 1,966 |
| 2022-10-26 | 1,937 | 1,999 | 1,937 | 1,979 | 15,300 | 1,979 |
| 2022-10-25 | 1,906 | 1,957 | 1,890 | 1,953 | 17,500 | 1,953 |
| 2022-10-24 | 1,924 | 1,929 | 1,902 | 1,915 | 8,600 | 1,915 |
| 2022-10-21 | 1,938 | 1,943 | 1,897 | 1,901 | 12,700 | 1,901 |
| 2022-10-20 | 1,970 | 1,970 | 1,937 | 1,957 | 15,500 | 1,957 |
| 2022-10-19 | 1,997 | 1,997 | 1,970 | 1,978 | 11,500 | 1,978 |
| 2022-10-18 | 2,009 | 2,020 | 1,979 | 2,004 | 9,700 | 2,004 |
| 2022-10-17 | 2,027 | 2,058 | 2,002 | 2,002 | 13,200 | 2,002 |
| 2022-10-14 | 1,965 | 2,003 | 1,965 | 1,993 | 11,900 | 1,993 |
| 2022-10-13 | 1,998 | 1,998 | 1,954 | 1,965 | 12,400 | 1,965 |
| 2022-10-12 | 1,990 | 2,024 | 1,990 | 2,020 | 13,300 | 2,020 |
| 2022-10-11 | 2,010 | 2,029 | 1,986 | 2,022 | 9,500 | 2,022 |
| 2022-10-07 | 2,041 | 2,044 | 2,015 | 2,038 | 6,900 | 2,038 |
| 2022-10-06 | 2,049 | 2,099 | 2,034 | 2,072 | 7,100 | 2,072 |
| 2022-10-05 | 2,063 | 2,098 | 2,026 | 2,071 | 6,600 | 2,071 |
| 2022-10-04 | 2,045 | 2,063 | 2,011 | 2,063 | 8,100 | 2,063 |
| 2022-10-03 | 2,016 | 2,016 | 1,965 | 2,004 | 7,600 | 2,004 |
| 2022-09-30 | 2,059 | 2,059 | 1,996 | 2,016 | 7,700 | 2,016 |
| 2022-09-29 | 2,000 | 2,065 | 1,993 | 2,065 | 17,100 | 2,065 |
| 2022-09-28 | 1,986 | 2,002 | 1,941 | 2,000 | 30,300 | 2,000 |
| 2022-09-27 | 1,979 | 1,979 | 1,934 | 1,934 | 9,400 | 1,934 |
| 2022-09-26 | 1,979 | 1,989 | 1,937 | 1,940 | 14,400 | 1,940 |
| 2022-09-22 | 2,014 | 2,014 | 1,973 | 1,973 | 11,100 | 1,973 |
| 2022-09-21 | 2,015 | 2,019 | 1,971 | 2,008 | 9,500 | 2,008 |
| 2022-09-20 | 2,008 | 2,023 | 1,985 | 1,992 | 9,300 | 1,992 |
| 2022-09-16 | 2,025 | 2,025 | 1,976 | 1,984 | 10,200 | 1,984 |
| 2022-09-15 | 2,044 | 2,044 | 1,996 | 1,996 | 7,400 | 1,996 |
| 2022-09-14 | 2,031 | 2,050 | 2,020 | 2,040 | 7,900 | 2,040 |
| 2022-09-13 | 2,034 | 2,051 | 2,027 | 2,042 | 11,300 | 2,042 |
| 2022-09-12 | 2,014 | 2,030 | 1,996 | 2,027 | 8,100 | 2,027 |
| 2022-09-09 | 2,013 | 2,027 | 1,984 | 2,027 | 18,300 | 2,027 |
| 2022-09-08 | 1,962 | 1,993 | 1,954 | 1,973 | 11,600 | 1,973 |
| 2022-09-07 | 2,020 | 2,020 | 1,967 | 1,967 | 11,200 | 1,967 |
| 2022-09-06 | 1,992 | 2,014 | 1,986 | 2,013 | 6,100 | 2,013 |
| 2022-09-05 | 2,028 | 2,028 | 1,990 | 1,991 | 7,800 | 1,991 |
| 2022-09-02 | 2,022 | 2,048 | 2,016 | 2,048 | 18,400 | 2,048 |
| 2022-09-01 | 2,014 | 2,043 | 2,011 | 2,011 | 11,100 | 2,011 |
| 2022-08-31 | 2,047 | 2,058 | 2,000 | 2,044 | 10,100 | 2,044 |
| 2022-08-30 | 1,997 | 2,046 | 1,997 | 2,045 | 13,400 | 2,045 |
| 2022-08-29 | 1,949 | 1,999 | 1,941 | 1,983 | 11,300 | 1,983 |
| 2022-08-26 | 1,950 | 1,954 | 1,945 | 1,954 | 3,400 | 1,954 |
| 2022-08-25 | 1,956 | 1,956 | 1,950 | 1,950 | 1,000 | 1,950 |
| 2022-08-24 | 1,974 | 1,974 | 1,945 | 1,946 | 3,400 | 1,946 |
| 2022-08-23 | 1,963 | 1,967 | 1,953 | 1,955 | 3,100 | 1,955 |
| 2022-08-22 | 1,973 | 1,973 | 1,955 | 1,958 | 3,700 | 1,958 |
| 2022-08-19 | 1,999 | 1,999 | 1,982 | 1,982 | 4,300 | 1,982 |
| 2022-08-18 | 1,992 | 2,008 | 1,976 | 1,982 | 5,200 | 1,982 |
| 2022-08-17 | 1,988 | 2,009 | 1,986 | 1,990 | 6,800 | 1,990 |
| 2022-08-16 | 1,990 | 2,001 | 1,979 | 1,979 | 7,800 | 1,979 |
| 2022-08-15 | 2,043 | 2,045 | 1,989 | 1,989 | 12,300 | 1,989 |
| 2022-08-12 | 2,037 | 2,087 | 2,037 | 2,045 | 5,200 | 2,045 |
| 2022-08-10 | 2,047 | 2,067 | 2,036 | 2,036 | 6,600 | 2,036 |
| 2022-08-09 | 2,202 | 2,202 | 2,036 | 2,040 | 13,700 | 2,040 |
| 2022-08-08 | 2,179 | 2,232 | 2,179 | 2,186 | 17,400 | 2,186 |
| 2022-08-05 | 2,131 | 2,264 | 2,122 | 2,241 | 16,200 | 2,241 |
| 2022-08-04 | 2,081 | 2,152 | 2,077 | 2,152 | 7,100 | 2,152 |
| 2022-08-03 | 2,041 | 2,066 | 2,040 | 2,066 | 16,700 | 2,066 |
| 2022-08-02 | 2,118 | 2,122 | 2,040 | 2,041 | 5,800 | 2,041 |
| 2022-08-01 | 2,183 | 2,183 | 2,096 | 2,116 | 10,600 | 2,116 |
| 2022-07-29 | 2,222 | 2,223 | 2,176 | 2,183 | 7,400 | 2,183 |
| 2022-07-28 | 2,180 | 2,246 | 2,180 | 2,236 | 15,300 | 2,236 |
| 2022-07-27 | 2,159 | 2,170 | 2,154 | 2,155 | 3,600 | 2,155 |
| 2022-07-26 | 2,183 | 2,185 | 2,157 | 2,169 | 3,500 | 2,169 |
| 2022-07-25 | 2,223 | 2,223 | 2,151 | 2,168 | 4,400 | 2,168 |
| 2022-07-22 | 2,194 | 2,239 | 2,176 | 2,214 | 16,400 | 2,214 |
| 2022-07-21 | 2,127 | 2,194 | 2,127 | 2,194 | 10,200 | 2,194 |
| 2022-07-20 | 2,149 | 2,185 | 2,128 | 2,164 | 9,700 | 2,164 |
| 2022-07-19 | 2,130 | 2,139 | 2,079 | 2,136 | 4,100 | 2,136 |
| 2022-07-15 | 2,071 | 2,146 | 2,071 | 2,140 | 6,400 | 2,140 |
| 2022-07-14 | 2,061 | 2,149 | 2,061 | 2,115 | 9,800 | 2,115 |
| 2022-07-13 | 2,021 | 2,089 | 2,021 | 2,081 | 4,700 | 2,081 |
| 2022-07-12 | 2,049 | 2,049 | 2,009 | 2,042 | 8,400 | 2,042 |
| 2022-07-11 | 2,006 | 2,053 | 2,005 | 2,052 | 11,800 | 2,052 |
| 2022-07-08 | 1,962 | 2,036 | 1,962 | 1,980 | 13,400 | 1,980 |
| 2022-07-07 | 1,992 | 2,003 | 1,960 | 1,966 | 12,500 | 1,966 |
| 2022-07-06 | 2,001 | 2,019 | 1,986 | 2,001 | 10,400 | 2,001 |
| 2022-07-05 | 1,973 | 2,052 | 1,973 | 2,001 | 26,900 | 2,001 |
| 2022-07-04 | 1,987 | 2,066 | 1,987 | 2,059 | 11,800 | 2,059 |
| 2022-07-01 | 1,975 | 1,975 | 1,941 | 1,954 | 12,500 | 1,954 |
| 2022-06-30 | 2,008 | 2,038 | 1,947 | 1,985 | 19,300 | 1,985 |
| 2022-06-29 | 1,952 | 2,003 | 1,922 | 2,003 | 22,000 | 2,003 |
| 2022-06-28 | 1,921 | 1,956 | 1,919 | 1,956 | 6,700 | 1,956 |
| 2022-06-27 | 1,878 | 1,930 | 1,878 | 1,920 | 5,900 | 1,920 |
| 2022-06-24 | 1,887 | 1,894 | 1,870 | 1,878 | 7,700 | 1,878 |
| 2022-06-23 | 1,884 | 1,891 | 1,859 | 1,869 | 3,800 | 1,869 |
| 2022-06-22 | 1,874 | 1,901 | 1,864 | 1,899 | 5,500 | 1,899 |
| 2022-06-21 | 1,862 | 1,874 | 1,850 | 1,874 | 6,200 | 1,874 |
| 2022-06-20 | 1,845 | 1,846 | 1,822 | 1,822 | 11,500 | 1,822 |
| 2022-06-17 | 1,870 | 1,879 | 1,822 | 1,822 | 18,700 | 1,822 |
| 2022-06-16 | 1,887 | 1,904 | 1,883 | 1,885 | 9,200 | 1,885 |
| 2022-06-15 | 1,903 | 1,914 | 1,875 | 1,887 | 12,100 | 1,887 |
| 2022-06-14 | 1,933 | 1,934 | 1,904 | 1,922 | 7,700 | 1,922 |
| 2022-06-13 | 1,923 | 1,944 | 1,919 | 1,933 | 6,400 | 1,933 |
| 2022-06-10 | 1,998 | 1,998 | 1,961 | 1,961 | 7,800 | 1,961 |
| 2022-06-09 | 1,985 | 1,992 | 1,972 | 1,972 | 4,000 | 1,972 |
| 2022-06-08 | 1,999 | 1,999 | 1,972 | 1,989 | 7,700 | 1,989 |
| 2022-06-07 | 2,000 | 2,000 | 1,976 | 1,985 | 2,700 | 1,985 |
| 2022-06-06 | 1,981 | 1,992 | 1,965 | 1,988 | 4,200 | 1,988 |
| 2022-06-03 | 1,985 | 1,997 | 1,972 | 1,985 | 13,200 | 1,985 |
| 2022-06-02 | 1,988 | 2,007 | 1,962 | 1,990 | 7,500 | 1,990 |
| 2022-06-01 | 1,966 | 2,013 | 1,946 | 2,008 | 8,500 | 2,008 |
| 2022-05-31 | 1,924 | 2,016 | 1,911 | 1,985 | 20,700 | 1,985 |
| 2022-05-30 | 1,860 | 1,960 | 1,840 | 1,960 | 28,500 | 1,960 |
| 2022-05-27 | 1,834 | 1,844 | 1,822 | 1,844 | 3,300 | 1,844 |
| 2022-05-26 | 1,813 | 1,829 | 1,813 | 1,828 | 3,600 | 1,828 |
| 2022-05-25 | 1,825 | 1,825 | 1,808 | 1,816 | 6,100 | 1,816 |
| 2022-05-24 | 1,834 | 1,840 | 1,825 | 1,825 | 3,700 | 1,825 |
| 2022-05-23 | 1,838 | 1,854 | 1,838 | 1,850 | 4,300 | 1,850 |
| 2022-05-20 | 1,826 | 1,838 | 1,820 | 1,838 | 3,500 | 1,838 |
| 2022-05-19 | 1,831 | 1,838 | 1,810 | 1,811 | 6,900 | 1,811 |
| 2022-05-18 | 1,844 | 1,850 | 1,827 | 1,836 | 11,800 | 1,836 |
| 2022-05-17 | 1,859 | 1,860 | 1,838 | 1,844 | 8,500 | 1,844 |
| 2022-05-16 | 1,910 | 1,912 | 1,858 | 1,870 | 11,600 | 1,870 |
| 2022-05-13 | 1,881 | 1,903 | 1,877 | 1,896 | 11,800 | 1,896 |
| 2022-05-12 | 1,876 | 1,941 | 1,876 | 1,881 | 9,800 | 1,881 |
| 2022-05-11 | 1,889 | 1,923 | 1,878 | 1,890 | 9,900 | 1,890 |
| 2022-05-10 | 1,910 | 1,913 | 1,885 | 1,898 | 11,600 | 1,898 |
| 2022-05-09 | 1,952 | 1,952 | 1,913 | 1,935 | 8,400 | 1,935 |
| 2022-05-06 | 1,912 | 1,952 | 1,907 | 1,952 | 9,000 | 1,952 |
| 2022-05-02 | 1,877 | 1,918 | 1,874 | 1,911 | 6,800 | 1,911 |
| 2022-04-28 | 1,894 | 1,894 | 1,852 | 1,881 | 5,000 | 1,881 |
| 2022-04-27 | 1,830 | 1,899 | 1,807 | 1,899 | 17,200 | 1,899 |
| 2022-04-26 | 1,846 | 1,846 | 1,831 | 1,831 | 1,700 | 1,831 |
| 2022-04-25 | 1,832 | 1,837 | 1,828 | 1,828 | 5,300 | 1,828 |
| 2022-04-22 | 1,846 | 1,856 | 1,846 | 1,851 | 1,400 | 1,851 |
| 2022-04-21 | 1,865 | 1,874 | 1,865 | 1,870 | 3,200 | 1,870 |
| 2022-04-20 | 1,831 | 1,865 | 1,831 | 1,865 | 4,200 | 1,865 |
| 2022-04-19 | 1,840 | 1,844 | 1,829 | 1,837 | 3,400 | 1,837 |
| 2022-04-18 | 1,855 | 1,855 | 1,830 | 1,830 | 5,900 | 1,830 |
| 2022-04-15 | 1,856 | 1,861 | 1,853 | 1,856 | 4,700 | 1,856 |
| 2022-04-14 | 1,865 | 1,866 | 1,854 | 1,866 | 3,600 | 1,866 |
| 2022-04-13 | 1,855 | 1,864 | 1,852 | 1,861 | 11,000 | 1,861 |
| 2022-04-12 | 1,854 | 1,858 | 1,853 | 1,853 | 6,400 | 1,853 |
| 2022-04-11 | 1,858 | 1,861 | 1,854 | 1,856 | 10,200 | 1,856 |
| 2022-04-08 | 1,864 | 1,866 | 1,854 | 1,858 | 23,200 | 1,858 |
| 2022-04-07 | 1,860 | 1,867 | 1,860 | 1,861 | 8,400 | 1,861 |
| 2022-04-06 | 1,882 | 1,882 | 1,869 | 1,872 | 8,500 | 1,872 |
| 2022-04-05 | 1,903 | 1,904 | 1,885 | 1,887 | 6,900 | 1,887 |
| 2022-04-04 | 1,892 | 1,892 | 1,877 | 1,882 | 6,300 | 1,882 |
| 2022-04-01 | 1,886 | 1,899 | 1,875 | 1,893 | 8,300 | 1,893 |
| 2022-03-31 | 1,899 | 1,899 | 1,882 | 1,882 | 10,600 | 1,882 |
| 2022-03-30 | 1,905 | 1,905 | 1,885 | 1,900 | 30,200 | 1,900 |
| 2022-03-29 | 1,896 | 1,932 | 1,896 | 1,916 | 59,200 | 1,916 |
| 2022-03-28 | 1,897 | 1,902 | 1,880 | 1,890 | 13,100 | 1,890 |
| 2022-03-25 | 1,902 | 1,945 | 1,896 | 1,897 | 21,800 | 1,897 |
| 2022-03-24 | 1,878 | 1,908 | 1,878 | 1,908 | 9,000 | 1,908 |
| 2022-03-23 | 1,875 | 1,910 | 1,875 | 1,894 | 22,600 | 1,894 |
| 2022-03-22 | 1,873 | 1,900 | 1,873 | 1,875 | 27,800 | 1,875 |
| 2022-03-18 | 1,913 | 1,914 | 1,840 | 1,873 | 63,100 | 1,873 |
| 2022-03-17 | 1,933 | 2,010 | 1,911 | 1,933 | 26,900 | 1,933 |
| 2022-03-16 | 1,846 | 1,924 | 1,846 | 1,908 | 31,600 | 1,908 |
| 2022-03-15 | 1,840 | 1,854 | 1,840 | 1,846 | 12,900 | 1,846 |
| 2022-03-14 | 1,867 | 1,870 | 1,842 | 1,850 | 30,500 | 1,850 |
| 2022-03-11 | 1,866 | 1,898 | 1,864 | 1,866 | 36,000 | 1,866 |
| 2022-03-10 | 1,882 | 1,902 | 1,874 | 1,902 | 13,600 | 1,902 |
| 2022-03-09 | 1,859 | 1,870 | 1,839 | 1,839 | 18,300 | 1,839 |
| 2022-03-08 | 1,869 | 1,879 | 1,834 | 1,847 | 16,600 | 1,847 |
| 2022-03-07 | 1,878 | 1,878 | 1,869 | 1,869 | 18,400 | 1,869 |
| 2022-03-04 | 1,888 | 1,888 | 1,879 | 1,879 | 29,600 | 1,879 |
| 2022-03-03 | 1,881 | 1,888 | 1,880 | 1,888 | 7,300 | 1,888 |
| 2022-03-02 | 1,873 | 1,888 | 1,873 | 1,880 | 6,800 | 1,880 |
| 2022-03-01 | 1,888 | 1,903 | 1,878 | 1,878 | 11,300 | 1,878 |
| 2022-02-28 | 1,874 | 1,893 | 1,874 | 1,883 | 6,700 | 1,883 |
| 2022-02-25 | 1,889 | 1,894 | 1,873 | 1,873 | 19,300 | 1,873 |
| 2022-02-24 | 1,880 | 1,881 | 1,863 | 1,881 | 7,500 | 1,881 |
| 2022-02-22 | 1,861 | 1,873 | 1,860 | 1,871 | 4,300 | 1,871 |
| 2022-02-21 | 1,859 | 1,869 | 1,855 | 1,869 | 4,200 | 1,869 |
| 2022-02-18 | 1,819 | 1,854 | 1,819 | 1,854 | 7,400 | 1,854 |
| 2022-02-17 | 1,826 | 1,826 | 1,807 | 1,815 | 3,800 | 1,815 |
| 2022-02-16 | 1,803 | 1,842 | 1,791 | 1,815 | 6,200 | 1,815 |
| 2022-02-15 | 1,808 | 1,893 | 1,800 | 1,802 | 7,200 | 1,802 |
| 2022-02-14 | 1,812 | 1,812 | 1,789 | 1,795 | 9,700 | 1,795 |
| 2022-02-10 | 1,813 | 1,821 | 1,803 | 1,812 | 7,700 | 1,812 |
| 2022-02-09 | 1,817 | 1,834 | 1,811 | 1,814 | 5,500 | 1,814 |
| 2022-02-08 | 1,858 | 1,858 | 1,810 | 1,823 | 9,800 | 1,823 |
| 2022-02-07 | 1,905 | 1,919 | 1,863 | 1,863 | 7,400 | 1,863 |
| 2022-02-04 | 1,834 | 1,883 | 1,787 | 1,883 | 12,800 | 1,883 |
| 2022-02-03 | 1,830 | 1,866 | 1,774 | 1,774 | 7,600 | 1,774 |
| 2022-02-02 | 1,808 | 1,900 | 1,808 | 1,827 | 9,500 | 1,827 |
| 2022-02-01 | 1,821 | 1,830 | 1,795 | 1,808 | 4,000 | 1,808 |
| 2022-01-31 | 1,804 | 1,804 | 1,784 | 1,804 | 4,100 | 1,804 |
| 2022-01-28 | 1,774 | 1,774 | 1,755 | 1,764 | 7,200 | 1,764 |
| 2022-01-27 | 1,815 | 1,818 | 1,756 | 1,756 | 6,300 | 1,756 |
| 2022-01-26 | 1,781 | 1,820 | 1,781 | 1,820 | 3,100 | 1,820 |
| 2022-01-25 | 1,808 | 1,814 | 1,761 | 1,766 | 9,500 | 1,766 |
| 2022-01-24 | 1,797 | 1,810 | 1,797 | 1,800 | 4,600 | 1,800 |
| 2022-01-21 | 1,787 | 1,807 | 1,779 | 1,796 | 4,400 | 1,796 |
| 2022-01-20 | 1,793 | 1,815 | 1,782 | 1,787 | 6,200 | 1,787 |
| 2022-01-19 | 1,812 | 1,827 | 1,774 | 1,774 | 11,600 | 1,774 |
| 2022-01-18 | 1,833 | 1,852 | 1,812 | 1,812 | 6,400 | 1,812 |
| 2022-01-17 | 1,839 | 1,856 | 1,833 | 1,833 | 4,100 | 1,833 |
| 2022-01-14 | 1,842 | 1,849 | 1,834 | 1,841 | 7,700 | 1,841 |
| 2022-01-13 | 1,872 | 1,900 | 1,848 | 1,849 | 6,600 | 1,849 |
| 2022-01-12 | 1,866 | 1,897 | 1,866 | 1,879 | 3,500 | 1,879 |
| 2022-01-11 | 1,862 | 1,873 | 1,854 | 1,860 | 6,800 | 1,860 |
| 2022-01-07 | 1,906 | 1,908 | 1,863 | 1,864 | 11,800 | 1,864 |
| 2022-01-06 | 1,947 | 1,950 | 1,900 | 1,905 | 7,200 | 1,905 |
| 2022-01-05 | 1,980 | 1,999 | 1,970 | 1,972 | 3,200 | 1,972 |
| 2022-01-04 | 1,942 | 1,959 | 1,940 | 1,959 | 3,100 | 1,959 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株
