8439 東京センチュリー(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 | 4,490 | 4,560 | 4,480 | 4,480 | 61,900 | 1,120 |
| 2022-12-29 | 4,490 | 4,495 | 4,435 | 4,485 | 77,500 | 1,121.25 |
| 2022-12-28 | 4,485 | 4,515 | 4,450 | 4,510 | 83,700 | 1,127.50 |
| 2022-12-27 | 4,460 | 4,530 | 4,440 | 4,505 | 93,400 | 1,126.25 |
| 2022-12-26 | 4,460 | 4,465 | 4,415 | 4,435 | 58,300 | 1,108.75 |
| 2022-12-23 | 4,430 | 4,450 | 4,400 | 4,435 | 53,400 | 1,108.75 |
| 2022-12-22 | 4,420 | 4,475 | 4,395 | 4,470 | 138,700 | 1,117.50 |
| 2022-12-21 | 4,490 | 4,490 | 4,355 | 4,355 | 247,600 | 1,088.75 |
| 2022-12-20 | 4,560 | 4,625 | 4,470 | 4,495 | 161,600 | 1,123.75 |
| 2022-12-19 | 4,520 | 4,580 | 4,515 | 4,550 | 83,100 | 1,137.50 |
| 2022-12-16 | 4,570 | 4,590 | 4,535 | 4,560 | 210,200 | 1,140 |
| 2022-12-15 | 4,660 | 4,680 | 4,615 | 4,640 | 53,900 | 1,160 |
| 2022-12-14 | 4,680 | 4,720 | 4,665 | 4,705 | 69,500 | 1,176.25 |
| 2022-12-13 | 4,645 | 4,690 | 4,630 | 4,675 | 111,200 | 1,168.75 |
| 2022-12-12 | 4,545 | 4,605 | 4,525 | 4,575 | 95,500 | 1,143.75 |
| 2022-12-09 | 4,500 | 4,550 | 4,500 | 4,545 | 109,700 | 1,136.25 |
| 2022-12-08 | 4,555 | 4,560 | 4,500 | 4,530 | 108,000 | 1,132.50 |
| 2022-12-07 | 4,500 | 4,620 | 4,480 | 4,595 | 180,000 | 1,148.75 |
| 2022-12-06 | 4,540 | 4,570 | 4,530 | 4,555 | 151,900 | 1,138.75 |
| 2022-12-05 | 4,635 | 4,635 | 4,545 | 4,555 | 101,300 | 1,138.75 |
| 2022-12-02 | 4,700 | 4,700 | 4,625 | 4,645 | 118,000 | 1,161.25 |
| 2022-12-01 | 4,770 | 4,805 | 4,720 | 4,720 | 152,800 | 1,180 |
| 2022-11-30 | 4,650 | 4,730 | 4,645 | 4,720 | 202,700 | 1,180 |
| 2022-11-29 | 4,740 | 4,750 | 4,630 | 4,665 | 295,400 | 1,166.25 |
| 2022-11-28 | 4,965 | 5,000 | 4,820 | 4,825 | 127,000 | 1,206.25 |
| 2022-11-25 | 4,840 | 4,950 | 4,795 | 4,950 | 141,800 | 1,237.50 |
| 2022-11-24 | 4,865 | 4,880 | 4,845 | 4,850 | 139,900 | 1,212.50 |
| 2022-11-22 | 4,830 | 4,870 | 4,795 | 4,795 | 117,500 | 1,198.75 |
| 2022-11-21 | 4,950 | 4,965 | 4,800 | 4,830 | 126,400 | 1,207.50 |
| 2022-11-18 | 4,885 | 4,935 | 4,875 | 4,930 | 147,000 | 1,232.50 |
| 2022-11-17 | 4,805 | 4,860 | 4,765 | 4,860 | 136,100 | 1,215 |
| 2022-11-16 | 4,800 | 4,835 | 4,760 | 4,795 | 107,600 | 1,198.75 |
| 2022-11-15 | 4,820 | 4,855 | 4,815 | 4,825 | 66,900 | 1,206.25 |
| 2022-11-14 | 4,980 | 4,985 | 4,855 | 4,855 | 101,000 | 1,213.75 |
| 2022-11-11 | 5,020 | 5,030 | 4,955 | 4,980 | 102,800 | 1,245 |
| 2022-11-10 | 4,935 | 4,935 | 4,840 | 4,905 | 112,900 | 1,226.25 |
| 2022-11-09 | 5,020 | 5,070 | 4,950 | 4,965 | 147,400 | 1,241.25 |
| 2022-11-08 | 4,930 | 4,995 | 4,830 | 4,990 | 152,400 | 1,247.50 |
| 2022-11-07 | 4,995 | 5,020 | 4,940 | 4,950 | 77,700 | 1,237.50 |
| 2022-11-04 | 5,050 | 5,100 | 4,960 | 4,985 | 136,800 | 1,246.25 |
| 2022-11-02 | 5,050 | 5,100 | 5,020 | 5,080 | 89,000 | 1,270 |
| 2022-11-01 | 5,110 | 5,110 | 5,000 | 5,050 | 95,400 | 1,262.50 |
| 2022-10-31 | 5,020 | 5,090 | 4,995 | 5,070 | 139,300 | 1,267.50 |
| 2022-10-28 | 4,900 | 5,000 | 4,900 | 4,940 | 302,300 | 1,235 |
| 2022-10-27 | 4,935 | 4,935 | 4,880 | 4,910 | 67,400 | 1,227.50 |
| 2022-10-26 | 4,910 | 4,990 | 4,910 | 4,940 | 98,700 | 1,235 |
| 2022-10-25 | 4,870 | 4,910 | 4,850 | 4,880 | 72,400 | 1,220 |
| 2022-10-24 | 4,925 | 4,925 | 4,800 | 4,800 | 50,400 | 1,200 |
| 2022-10-21 | 4,870 | 4,890 | 4,825 | 4,860 | 76,200 | 1,215 |
| 2022-10-20 | 4,940 | 4,960 | 4,900 | 4,920 | 76,500 | 1,230 |
| 2022-10-19 | 4,945 | 4,970 | 4,905 | 4,965 | 116,300 | 1,241.25 |
| 2022-10-18 | 5,020 | 5,040 | 4,945 | 4,990 | 97,100 | 1,247.50 |
| 2022-10-17 | 4,935 | 4,985 | 4,900 | 4,935 | 113,900 | 1,233.75 |
| 2022-10-14 | 4,860 | 5,030 | 4,850 | 4,985 | 154,800 | 1,246.25 |
| 2022-10-13 | 4,860 | 4,860 | 4,775 | 4,790 | 94,500 | 1,197.50 |
| 2022-10-12 | 4,935 | 4,940 | 4,815 | 4,865 | 132,600 | 1,216.25 |
| 2022-10-11 | 4,930 | 5,040 | 4,905 | 4,960 | 169,200 | 1,240 |
| 2022-10-07 | 4,940 | 4,945 | 4,895 | 4,935 | 116,200 | 1,233.75 |
| 2022-10-06 | 4,955 | 5,080 | 4,955 | 5,040 | 179,600 | 1,260 |
| 2022-10-05 | 5,020 | 5,030 | 4,940 | 4,950 | 145,800 | 1,237.50 |
| 2022-10-04 | 4,845 | 4,940 | 4,845 | 4,915 | 156,000 | 1,228.75 |
| 2022-10-03 | 4,620 | 4,760 | 4,585 | 4,725 | 166,700 | 1,181.25 |
| 2022-09-30 | 4,770 | 4,850 | 4,550 | 4,610 | 239,100 | 1,152.50 |
| 2022-09-29 | 4,690 | 4,830 | 4,685 | 4,815 | 211,800 | 1,203.75 |
| 2022-09-28 | 4,670 | 4,730 | 4,635 | 4,700 | 160,100 | 1,175 |
| 2022-09-27 | 4,770 | 4,805 | 4,665 | 4,690 | 153,200 | 1,172.50 |
| 2022-09-26 | 4,800 | 4,835 | 4,775 | 4,790 | 177,200 | 1,197.50 |
| 2022-09-22 | 4,855 | 4,865 | 4,815 | 4,850 | 83,600 | 1,212.50 |
| 2022-09-21 | 4,860 | 4,905 | 4,850 | 4,895 | 77,300 | 1,223.75 |
| 2022-09-20 | 5,000 | 5,040 | 4,895 | 4,905 | 81,600 | 1,226.25 |
| 2022-09-16 | 4,820 | 4,955 | 4,820 | 4,930 | 199,700 | 1,232.50 |
| 2022-09-15 | 4,790 | 4,880 | 4,765 | 4,870 | 103,100 | 1,217.50 |
| 2022-09-14 | 4,800 | 4,865 | 4,800 | 4,810 | 98,900 | 1,202.50 |
| 2022-09-13 | 4,900 | 4,920 | 4,850 | 4,895 | 167,000 | 1,223.75 |
| 2022-09-12 | 4,855 | 4,915 | 4,820 | 4,910 | 194,000 | 1,227.50 |
| 2022-09-09 | 4,820 | 4,875 | 4,790 | 4,810 | 137,800 | 1,202.50 |
| 2022-09-08 | 4,840 | 4,890 | 4,840 | 4,890 | 166,700 | 1,222.50 |
| 2022-09-07 | 4,675 | 4,765 | 4,675 | 4,755 | 171,700 | 1,188.75 |
| 2022-09-06 | 4,705 | 4,710 | 4,660 | 4,670 | 161,500 | 1,167.50 |
| 2022-09-05 | 4,790 | 4,790 | 4,700 | 4,720 | 186,500 | 1,180 |
| 2022-09-02 | 4,910 | 4,925 | 4,830 | 4,860 | 149,600 | 1,215 |
| 2022-09-01 | 4,920 | 4,965 | 4,870 | 4,895 | 160,900 | 1,223.75 |
| 2022-08-31 | 4,900 | 5,020 | 4,880 | 5,000 | 197,100 | 1,250 |
| 2022-08-30 | 4,965 | 4,975 | 4,895 | 4,950 | 106,000 | 1,237.50 |
| 2022-08-29 | 4,850 | 4,960 | 4,800 | 4,930 | 180,600 | 1,232.50 |
| 2022-08-26 | 4,950 | 4,990 | 4,940 | 4,965 | 150,400 | 1,241.25 |
| 2022-08-25 | 4,985 | 5,020 | 4,965 | 4,970 | 142,200 | 1,242.50 |
| 2022-08-24 | 5,050 | 5,060 | 5,010 | 5,040 | 76,100 | 1,260 |
| 2022-08-23 | 4,995 | 5,050 | 4,985 | 5,010 | 151,000 | 1,252.50 |
| 2022-08-22 | 5,140 | 5,140 | 5,050 | 5,080 | 134,100 | 1,270 |
| 2022-08-19 | 5,310 | 5,310 | 5,210 | 5,220 | 83,500 | 1,305 |
| 2022-08-18 | 5,200 | 5,240 | 5,180 | 5,220 | 79,000 | 1,305 |
| 2022-08-17 | 5,200 | 5,230 | 5,170 | 5,210 | 134,400 | 1,302.50 |
| 2022-08-16 | 5,100 | 5,130 | 5,010 | 5,110 | 85,800 | 1,277.50 |
| 2022-08-15 | 5,110 | 5,110 | 5,070 | 5,090 | 68,900 | 1,272.50 |
| 2022-08-12 | 5,050 | 5,150 | 5,050 | 5,130 | 183,400 | 1,282.50 |
| 2022-08-10 | 4,845 | 4,995 | 4,810 | 4,990 | 190,400 | 1,247.50 |
| 2022-08-09 | 5,050 | 5,060 | 4,845 | 4,870 | 199,200 | 1,217.50 |
| 2022-08-08 | 5,040 | 5,060 | 4,910 | 5,040 | 313,300 | 1,260 |
| 2022-08-05 | 4,810 | 4,870 | 4,805 | 4,825 | 153,200 | 1,206.25 |
| 2022-08-04 | 4,845 | 4,895 | 4,790 | 4,860 | 277,200 | 1,215 |
| 2022-08-03 | 4,715 | 4,740 | 4,685 | 4,725 | 108,600 | 1,181.25 |
| 2022-08-02 | 4,730 | 4,730 | 4,650 | 4,670 | 107,600 | 1,167.50 |
| 2022-08-01 | 4,740 | 4,785 | 4,655 | 4,770 | 190,300 | 1,192.50 |
| 2022-07-29 | 4,765 | 4,765 | 4,650 | 4,675 | 135,600 | 1,168.75 |
| 2022-07-28 | 4,770 | 4,770 | 4,670 | 4,725 | 139,900 | 1,181.25 |
| 2022-07-27 | 4,830 | 4,875 | 4,735 | 4,735 | 200,300 | 1,183.75 |
| 2022-07-26 | 4,830 | 4,915 | 4,830 | 4,900 | 235,800 | 1,225 |
| 2022-07-25 | 4,700 | 4,770 | 4,695 | 4,760 | 146,100 | 1,190 |
| 2022-07-22 | 4,695 | 4,740 | 4,655 | 4,725 | 109,300 | 1,181.25 |
| 2022-07-21 | 4,655 | 4,710 | 4,640 | 4,695 | 104,300 | 1,173.75 |
| 2022-07-20 | 4,640 | 4,680 | 4,630 | 4,680 | 192,300 | 1,170 |
| 2022-07-19 | 4,455 | 4,525 | 4,450 | 4,510 | 100,000 | 1,127.50 |
| 2022-07-15 | 4,420 | 4,470 | 4,400 | 4,440 | 90,800 | 1,110 |
| 2022-07-14 | 4,465 | 4,465 | 4,395 | 4,425 | 134,100 | 1,106.25 |
| 2022-07-13 | 4,580 | 4,585 | 4,500 | 4,510 | 74,500 | 1,127.50 |
| 2022-07-12 | 4,595 | 4,595 | 4,515 | 4,540 | 168,900 | 1,135 |
| 2022-07-11 | 4,595 | 4,660 | 4,570 | 4,645 | 195,200 | 1,161.25 |
| 2022-07-08 | 4,515 | 4,520 | 4,460 | 4,460 | 182,500 | 1,115 |
| 2022-07-07 | 4,535 | 4,580 | 4,500 | 4,520 | 156,900 | 1,130 |
| 2022-07-06 | 4,480 | 4,515 | 4,450 | 4,470 | 157,300 | 1,117.50 |
| 2022-07-05 | 4,580 | 4,585 | 4,480 | 4,505 | 133,100 | 1,126.25 |
| 2022-07-04 | 4,555 | 4,570 | 4,470 | 4,560 | 141,700 | 1,140 |
| 2022-07-01 | 4,520 | 4,585 | 4,435 | 4,460 | 252,300 | 1,115 |
| 2022-06-30 | 4,500 | 4,515 | 4,425 | 4,490 | 346,300 | 1,122.50 |
| 2022-06-29 | 4,610 | 4,660 | 4,525 | 4,535 | 613,400 | 1,133.75 |
| 2022-06-28 | 4,625 | 4,730 | 4,605 | 4,730 | 395,700 | 1,182.50 |
| 2022-06-27 | 4,560 | 4,665 | 4,550 | 4,650 | 457,700 | 1,162.50 |
| 2022-06-24 | 4,490 | 4,535 | 4,445 | 4,525 | 361,000 | 1,131.25 |
| 2022-06-23 | 4,335 | 4,450 | 4,335 | 4,450 | 323,200 | 1,112.50 |
| 2022-06-22 | 4,300 | 4,315 | 4,255 | 4,255 | 205,200 | 1,063.75 |
| 2022-06-21 | 4,225 | 4,280 | 4,185 | 4,265 | 156,400 | 1,066.25 |
| 2022-06-20 | 4,225 | 4,245 | 4,150 | 4,170 | 157,800 | 1,042.50 |
| 2022-06-17 | 4,035 | 4,220 | 4,035 | 4,205 | 332,100 | 1,051.25 |
| 2022-06-16 | 4,205 | 4,265 | 4,160 | 4,175 | 226,300 | 1,043.75 |
| 2022-06-15 | 4,040 | 4,140 | 4,020 | 4,105 | 310,900 | 1,026.25 |
| 2022-06-14 | 4,050 | 4,110 | 3,990 | 4,100 | 354,400 | 1,025 |
| 2022-06-13 | 4,150 | 4,185 | 4,070 | 4,075 | 206,000 | 1,018.75 |
| 2022-06-10 | 4,215 | 4,280 | 4,210 | 4,250 | 290,300 | 1,062.50 |
| 2022-06-09 | 4,215 | 4,270 | 4,190 | 4,245 | 182,600 | 1,061.25 |
| 2022-06-08 | 4,175 | 4,240 | 4,125 | 4,220 | 267,300 | 1,055 |
| 2022-06-07 | 4,240 | 4,285 | 4,170 | 4,180 | 295,700 | 1,045 |
| 2022-06-06 | 4,180 | 4,250 | 4,170 | 4,230 | 167,200 | 1,057.50 |
| 2022-06-03 | 4,300 | 4,305 | 4,175 | 4,180 | 223,100 | 1,045 |
| 2022-06-02 | 4,275 | 4,285 | 4,235 | 4,260 | 206,000 | 1,065 |
| 2022-06-01 | 4,325 | 4,405 | 4,240 | 4,295 | 399,700 | 1,073.75 |
| 2022-05-31 | 4,360 | 4,415 | 4,290 | 4,315 | 3,646,300 | 1,078.75 |
| 2022-05-30 | 4,270 | 4,375 | 4,270 | 4,360 | 585,900 | 1,090 |
| 2022-05-27 | 4,185 | 4,235 | 4,165 | 4,235 | 382,500 | 1,058.75 |
| 2022-05-26 | 4,025 | 4,140 | 4,020 | 4,125 | 427,200 | 1,031.25 |
| 2022-05-25 | 4,115 | 4,120 | 3,990 | 3,990 | 520,600 | 997.50 |
| 2022-05-24 | 4,225 | 4,275 | 4,190 | 4,210 | 332,500 | 1,052.50 |
| 2022-05-23 | 4,100 | 4,240 | 4,070 | 4,235 | 306,900 | 1,058.75 |
| 2022-05-20 | 4,125 | 4,130 | 4,050 | 4,090 | 285,100 | 1,022.50 |
| 2022-05-19 | 4,020 | 4,095 | 3,985 | 4,090 | 281,000 | 1,022.50 |
| 2022-05-18 | 4,210 | 4,250 | 4,125 | 4,135 | 365,000 | 1,033.75 |
| 2022-05-17 | 4,165 | 4,175 | 4,090 | 4,150 | 332,600 | 1,037.50 |
| 2022-05-16 | 4,225 | 4,225 | 4,080 | 4,165 | 364,500 | 1,041.25 |
| 2022-05-13 | 4,000 | 4,250 | 3,995 | 4,180 | 524,600 | 1,045 |
| 2022-05-12 | 4,125 | 4,155 | 4,020 | 4,030 | 422,600 | 1,007.50 |
| 2022-05-11 | 4,150 | 4,175 | 4,070 | 4,165 | 368,300 | 1,041.25 |
| 2022-05-10 | 4,065 | 4,245 | 4,035 | 4,215 | 401,700 | 1,053.75 |
| 2022-05-09 | 4,180 | 4,195 | 4,065 | 4,130 | 349,600 | 1,032.50 |
| 2022-05-06 | 4,080 | 4,145 | 4,040 | 4,145 | 429,300 | 1,036.25 |
| 2022-05-02 | 4,050 | 4,105 | 4,025 | 4,070 | 328,600 | 1,017.50 |
| 2022-04-28 | 3,860 | 4,015 | 3,860 | 4,005 | 322,800 | 1,001.25 |
| 2022-04-27 | 3,940 | 3,940 | 3,815 | 3,845 | 704,900 | 961.25 |
| 2022-04-26 | 4,025 | 4,060 | 4,000 | 4,000 | 242,700 | 1,000 |
| 2022-04-25 | 3,945 | 4,030 | 3,940 | 4,005 | 258,200 | 1,001.25 |
| 2022-04-22 | 4,000 | 4,075 | 3,995 | 4,075 | 246,200 | 1,018.75 |
| 2022-04-21 | 4,020 | 4,115 | 4,015 | 4,070 | 250,400 | 1,017.50 |
| 2022-04-20 | 4,010 | 4,075 | 3,955 | 4,020 | 440,200 | 1,005 |
| 2022-04-19 | 3,960 | 3,965 | 3,865 | 3,940 | 652,100 | 985 |
| 2022-04-18 | 4,075 | 4,105 | 4,030 | 4,070 | 236,900 | 1,017.50 |
| 2022-04-15 | 4,075 | 4,140 | 4,070 | 4,120 | 221,200 | 1,030 |
| 2022-04-14 | 4,155 | 4,155 | 4,075 | 4,110 | 259,400 | 1,027.50 |
| 2022-04-13 | 4,030 | 4,140 | 4,030 | 4,105 | 375,000 | 1,026.25 |
| 2022-04-12 | 4,105 | 4,125 | 4,015 | 4,040 | 340,300 | 1,010 |
| 2022-04-11 | 4,160 | 4,185 | 4,085 | 4,125 | 254,600 | 1,031.25 |
| 2022-04-08 | 4,200 | 4,210 | 4,090 | 4,135 | 315,000 | 1,033.75 |
| 2022-04-07 | 4,195 | 4,225 | 4,165 | 4,195 | 235,700 | 1,048.75 |
| 2022-04-06 | 4,380 | 4,380 | 4,290 | 4,320 | 262,000 | 1,080 |
| 2022-04-05 | 4,515 | 4,530 | 4,390 | 4,415 | 317,700 | 1,103.75 |
| 2022-04-04 | 4,460 | 4,530 | 4,410 | 4,455 | 257,000 | 1,113.75 |
| 2022-04-01 | 4,420 | 4,460 | 4,345 | 4,460 | 227,400 | 1,115 |
| 2022-03-31 | 4,485 | 4,620 | 4,480 | 4,515 | 270,800 | 1,128.75 |
| 2022-03-30 | 4,600 | 4,620 | 4,505 | 4,595 | 412,300 | 1,148.75 |
| 2022-03-29 | 4,650 | 4,675 | 4,590 | 4,600 | 475,500 | 1,150 |
| 2022-03-28 | 4,610 | 4,635 | 4,525 | 4,625 | 311,900 | 1,156.25 |
| 2022-03-25 | 4,630 | 4,640 | 4,535 | 4,565 | 357,400 | 1,141.25 |
| 2022-03-24 | 4,580 | 4,665 | 4,555 | 4,665 | 242,100 | 1,166.25 |
| 2022-03-23 | 4,675 | 4,695 | 4,630 | 4,660 | 227,200 | 1,165 |
| 2022-03-22 | 4,565 | 4,630 | 4,565 | 4,580 | 247,700 | 1,145 |
| 2022-03-18 | 4,485 | 4,575 | 4,445 | 4,550 | 292,600 | 1,137.50 |
| 2022-03-17 | 4,550 | 4,570 | 4,475 | 4,545 | 249,200 | 1,136.25 |
| 2022-03-16 | 4,410 | 4,445 | 4,360 | 4,440 | 264,800 | 1,110 |
| 2022-03-15 | 4,235 | 4,360 | 4,220 | 4,360 | 232,600 | 1,090 |
| 2022-03-14 | 4,075 | 4,200 | 4,075 | 4,190 | 273,800 | 1,047.50 |
| 2022-03-11 | 4,190 | 4,220 | 4,065 | 4,115 | 307,800 | 1,028.75 |
| 2022-03-10 | 4,170 | 4,310 | 4,170 | 4,295 | 364,700 | 1,073.75 |
| 2022-03-09 | 4,055 | 4,130 | 4,010 | 4,030 | 382,000 | 1,007.50 |
| 2022-03-08 | 4,090 | 4,170 | 4,040 | 4,050 | 507,800 | 1,012.50 |
| 2022-03-07 | 4,365 | 4,370 | 4,120 | 4,125 | 367,900 | 1,031.25 |
| 2022-03-04 | 4,570 | 4,605 | 4,495 | 4,505 | 286,100 | 1,126.25 |
| 2022-03-03 | 4,645 | 4,705 | 4,580 | 4,640 | 401,600 | 1,160 |
| 2022-03-02 | 4,810 | 4,820 | 4,615 | 4,615 | 466,500 | 1,153.75 |
| 2022-03-01 | 4,960 | 5,070 | 4,940 | 4,940 | 396,100 | 1,235 |
| 2022-02-28 | 4,995 | 5,100 | 4,950 | 5,040 | 490,100 | 1,260 |
| 2022-02-25 | 5,070 | 5,110 | 4,975 | 4,995 | 245,200 | 1,248.75 |
| 2022-02-24 | 5,290 | 5,330 | 5,070 | 5,120 | 304,400 | 1,280 |
| 2022-02-22 | 5,510 | 5,560 | 5,350 | 5,350 | 213,100 | 1,337.50 |
| 2022-02-21 | 5,540 | 5,740 | 5,490 | 5,700 | 172,000 | 1,425 |
| 2022-02-18 | 5,650 | 5,710 | 5,560 | 5,630 | 209,300 | 1,407.50 |
| 2022-02-17 | 5,970 | 5,990 | 5,740 | 5,770 | 183,500 | 1,442.50 |
| 2022-02-16 | 6,040 | 6,040 | 5,910 | 6,020 | 194,300 | 1,505 |
| 2022-02-15 | 5,830 | 5,900 | 5,780 | 5,870 | 179,800 | 1,467.50 |
| 2022-02-14 | 5,820 | 5,840 | 5,740 | 5,790 | 143,000 | 1,447.50 |
| 2022-02-10 | 6,000 | 6,050 | 5,960 | 6,010 | 139,600 | 1,502.50 |
| 2022-02-09 | 5,960 | 5,980 | 5,730 | 5,950 | 208,000 | 1,487.50 |
| 2022-02-08 | 5,780 | 5,900 | 5,620 | 5,860 | 169,800 | 1,465 |
| 2022-02-07 | 5,850 | 5,920 | 5,740 | 5,880 | 166,600 | 1,470 |
| 2022-02-04 | 5,770 | 5,820 | 5,700 | 5,810 | 116,500 | 1,452.50 |
| 2022-02-03 | 5,730 | 5,820 | 5,700 | 5,810 | 106,800 | 1,452.50 |
| 2022-02-02 | 5,480 | 5,810 | 5,480 | 5,770 | 182,600 | 1,442.50 |
| 2022-02-01 | 5,590 | 5,670 | 5,520 | 5,530 | 97,100 | 1,382.50 |
| 2022-01-31 | 5,620 | 5,670 | 5,580 | 5,620 | 107,200 | 1,405 |
| 2022-01-28 | 5,490 | 5,550 | 5,420 | 5,540 | 95,200 | 1,385 |
| 2022-01-27 | 5,540 | 5,590 | 5,360 | 5,400 | 85,400 | 1,350 |
| 2022-01-26 | 5,530 | 5,610 | 5,490 | 5,520 | 98,000 | 1,380 |
| 2022-01-25 | 5,650 | 5,650 | 5,520 | 5,590 | 128,600 | 1,397.50 |
| 2022-01-24 | 5,580 | 5,750 | 5,560 | 5,740 | 125,700 | 1,435 |
| 2022-01-21 | 5,490 | 5,600 | 5,450 | 5,580 | 100,500 | 1,395 |
| 2022-01-20 | 5,390 | 5,600 | 5,390 | 5,600 | 112,400 | 1,400 |
| 2022-01-19 | 5,540 | 5,570 | 5,380 | 5,420 | 124,400 | 1,355 |
| 2022-01-18 | 5,810 | 5,920 | 5,620 | 5,640 | 134,300 | 1,410 |
| 2022-01-17 | 5,800 | 5,880 | 5,720 | 5,730 | 103,300 | 1,432.50 |
| 2022-01-14 | 5,840 | 5,850 | 5,600 | 5,620 | 203,600 | 1,405 |
| 2022-01-13 | 5,940 | 5,970 | 5,870 | 5,940 | 106,200 | 1,485 |
| 2022-01-12 | 5,850 | 6,020 | 5,850 | 5,970 | 88,300 | 1,492.50 |
| 2022-01-11 | 5,780 | 5,830 | 5,690 | 5,820 | 79,900 | 1,455 |
| 2022-01-07 | 5,780 | 5,800 | 5,680 | 5,770 | 79,600 | 1,442.50 |
| 2022-01-06 | 5,860 | 5,900 | 5,720 | 5,750 | 122,700 | 1,437.50 |
| 2022-01-05 | 5,780 | 5,980 | 5,770 | 5,930 | 187,000 | 1,482.50 |
| 2022-01-04 | 5,770 | 5,790 | 5,580 | 5,680 | 109,300 | 1,420 |
分割・併合履歴 ： [2023-12-28]1株→4株
