8795 (株)T&Dホールディングス 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 | 1,870 | 1,917 | 1,868 | 1,902 | 1,734,500 | 1,902 |
| 2022-12-29 | 1,903 | 1,909 | 1,867 | 1,883 | 1,911,000 | 1,883 |
| 2022-12-28 | 1,930 | 1,945 | 1,910 | 1,921 | 2,343,400 | 1,921 |
| 2022-12-27 | 1,877 | 1,921 | 1,861 | 1,913 | 2,085,200 | 1,913 |
| 2022-12-26 | 1,877 | 1,880 | 1,855 | 1,870 | 2,193,000 | 1,870 |
| 2022-12-23 | 1,831 | 1,899 | 1,831 | 1,899 | 3,185,800 | 1,899 |
| 2022-12-22 | 1,831 | 1,838 | 1,795 | 1,831 | 3,151,100 | 1,831 |
| 2022-12-21 | 1,834 | 1,862 | 1,797 | 1,817 | 7,185,600 | 1,817 |
| 2022-12-20 | 1,669 | 1,791 | 1,669 | 1,789 | 6,057,300 | 1,789 |
| 2022-12-19 | 1,616 | 1,646 | 1,616 | 1,637 | 1,787,400 | 1,637 |
| 2022-12-16 | 1,640 | 1,651 | 1,623 | 1,623 | 2,586,900 | 1,623 |
| 2022-12-15 | 1,638 | 1,645 | 1,631 | 1,640 | 1,350,100 | 1,640 |
| 2022-12-14 | 1,628 | 1,652 | 1,621 | 1,638 | 1,686,500 | 1,638 |
| 2022-12-13 | 1,647 | 1,659 | 1,634 | 1,636 | 2,229,400 | 1,636 |
| 2022-12-12 | 1,630 | 1,648 | 1,618 | 1,637 | 2,533,700 | 1,637 |
| 2022-12-09 | 1,575 | 1,665 | 1,575 | 1,623 | 3,861,800 | 1,623 |
| 2022-12-08 | 1,545 | 1,567 | 1,520 | 1,563 | 3,128,100 | 1,563 |
| 2022-12-07 | 1,556 | 1,573 | 1,546 | 1,565 | 2,820,700 | 1,565 |
| 2022-12-06 | 1,546 | 1,565 | 1,543 | 1,560 | 2,921,000 | 1,560 |
| 2022-12-05 | 1,568 | 1,574 | 1,531 | 1,531 | 3,351,000 | 1,531 |
| 2022-12-02 | 1,624 | 1,624 | 1,560 | 1,581 | 4,307,300 | 1,581 |
| 2022-12-01 | 1,649 | 1,669 | 1,634 | 1,636 | 4,796,600 | 1,636 |
| 2022-11-30 | 1,638 | 1,677 | 1,638 | 1,668 | 7,722,300 | 1,668 |
| 2022-11-29 | 1,609 | 1,637 | 1,598 | 1,630 | 2,400,000 | 1,630 |
| 2022-11-28 | 1,629 | 1,643 | 1,613 | 1,622 | 2,195,700 | 1,622 |
| 2022-11-25 | 1,600 | 1,626 | 1,598 | 1,622 | 1,871,500 | 1,622 |
| 2022-11-24 | 1,567 | 1,612 | 1,563 | 1,605 | 3,011,400 | 1,605 |
| 2022-11-22 | 1,533 | 1,569 | 1,531 | 1,558 | 2,753,300 | 1,558 |
| 2022-11-21 | 1,483 | 1,523 | 1,478 | 1,520 | 2,929,000 | 1,520 |
| 2022-11-18 | 1,490 | 1,509 | 1,486 | 1,497 | 2,660,200 | 1,497 |
| 2022-11-17 | 1,477 | 1,486 | 1,445 | 1,468 | 2,945,700 | 1,468 |
| 2022-11-16 | 1,523 | 1,523 | 1,463 | 1,480 | 3,226,800 | 1,480 |
| 2022-11-15 | 1,531 | 1,573 | 1,530 | 1,543 | 3,707,800 | 1,543 |
| 2022-11-14 | 1,516 | 1,536 | 1,513 | 1,528 | 2,578,400 | 1,528 |
| 2022-11-11 | 1,514 | 1,524 | 1,505 | 1,523 | 2,032,600 | 1,523 |
| 2022-11-10 | 1,487 | 1,514 | 1,481 | 1,507 | 1,675,100 | 1,507 |
| 2022-11-09 | 1,496 | 1,504 | 1,488 | 1,498 | 1,541,100 | 1,498 |
| 2022-11-08 | 1,476 | 1,508 | 1,474 | 1,500 | 2,369,300 | 1,500 |
| 2022-11-07 | 1,472 | 1,484 | 1,466 | 1,470 | 2,178,800 | 1,470 |
| 2022-11-04 | 1,466 | 1,480 | 1,429 | 1,443 | 2,213,300 | 1,443 |
| 2022-11-02 | 1,472 | 1,490 | 1,467 | 1,480 | 1,672,200 | 1,480 |
| 2022-11-01 | 1,471 | 1,491 | 1,465 | 1,486 | 1,999,000 | 1,486 |
| 2022-10-31 | 1,461 | 1,478 | 1,460 | 1,467 | 1,767,000 | 1,467 |
| 2022-10-28 | 1,431 | 1,457 | 1,429 | 1,449 | 5,873,700 | 1,449 |
| 2022-10-27 | 1,443 | 1,451 | 1,437 | 1,444 | 3,087,000 | 1,444 |
| 2022-10-26 | 1,404 | 1,454 | 1,403 | 1,445 | 4,110,400 | 1,445 |
| 2022-10-25 | 1,397 | 1,399 | 1,381 | 1,393 | 1,379,100 | 1,393 |
| 2022-10-24 | 1,394 | 1,409 | 1,382 | 1,383 | 2,028,200 | 1,383 |
| 2022-10-21 | 1,365 | 1,384 | 1,362 | 1,373 | 1,755,100 | 1,373 |
| 2022-10-20 | 1,374 | 1,385 | 1,366 | 1,374 | 1,515,700 | 1,374 |
| 2022-10-19 | 1,368 | 1,389 | 1,363 | 1,377 | 1,520,000 | 1,377 |
| 2022-10-18 | 1,375 | 1,393 | 1,357 | 1,371 | 2,393,100 | 1,371 |
| 2022-10-17 | 1,369 | 1,387 | 1,348 | 1,359 | 2,167,500 | 1,359 |
| 2022-10-14 | 1,372 | 1,392 | 1,371 | 1,378 | 2,892,200 | 1,378 |
| 2022-10-13 | 1,359 | 1,361 | 1,327 | 1,331 | 1,817,800 | 1,331 |
| 2022-10-12 | 1,361 | 1,371 | 1,350 | 1,363 | 1,918,500 | 1,363 |
| 2022-10-11 | 1,387 | 1,394 | 1,361 | 1,372 | 2,320,600 | 1,372 |
| 2022-10-07 | 1,411 | 1,419 | 1,397 | 1,404 | 2,443,100 | 1,404 |
| 2022-10-06 | 1,421 | 1,448 | 1,419 | 1,437 | 1,766,600 | 1,437 |
| 2022-10-05 | 1,421 | 1,447 | 1,414 | 1,423 | 1,926,100 | 1,423 |
| 2022-10-04 | 1,378 | 1,427 | 1,377 | 1,413 | 3,074,600 | 1,413 |
| 2022-10-03 | 1,364 | 1,374 | 1,338 | 1,370 | 1,968,100 | 1,370 |
| 2022-09-30 | 1,412 | 1,415 | 1,358 | 1,367 | 2,519,300 | 1,367 |
| 2022-09-29 | 1,388 | 1,414 | 1,383 | 1,408 | 2,775,100 | 1,408 |
| 2022-09-28 | 1,435 | 1,439 | 1,381 | 1,401 | 2,753,600 | 1,401 |
| 2022-09-27 | 1,470 | 1,470 | 1,436 | 1,438 | 2,370,100 | 1,438 |
| 2022-09-26 | 1,520 | 1,520 | 1,447 | 1,452 | 3,096,200 | 1,452 |
| 2022-09-22 | 1,534 | 1,551 | 1,527 | 1,537 | 2,669,000 | 1,537 |
| 2022-09-21 | 1,527 | 1,560 | 1,527 | 1,549 | 2,989,500 | 1,549 |
| 2022-09-20 | 1,538 | 1,543 | 1,518 | 1,523 | 1,990,200 | 1,523 |
| 2022-09-16 | 1,501 | 1,524 | 1,494 | 1,523 | 2,770,400 | 1,523 |
| 2022-09-15 | 1,492 | 1,505 | 1,491 | 1,497 | 1,293,800 | 1,497 |
| 2022-09-14 | 1,481 | 1,500 | 1,473 | 1,493 | 2,434,700 | 1,493 |
| 2022-09-13 | 1,496 | 1,498 | 1,481 | 1,493 | 1,698,900 | 1,493 |
| 2022-09-12 | 1,517 | 1,521 | 1,492 | 1,505 | 1,637,000 | 1,505 |
| 2022-09-09 | 1,526 | 1,541 | 1,511 | 1,512 | 2,114,000 | 1,512 |
| 2022-09-08 | 1,499 | 1,521 | 1,493 | 1,507 | 2,354,000 | 1,507 |
| 2022-09-07 | 1,492 | 1,515 | 1,490 | 1,497 | 1,706,300 | 1,497 |
| 2022-09-06 | 1,496 | 1,503 | 1,485 | 1,490 | 932,900 | 1,490 |
| 2022-09-05 | 1,519 | 1,521 | 1,494 | 1,494 | 1,687,200 | 1,494 |
| 2022-09-02 | 1,517 | 1,526 | 1,504 | 1,518 | 2,154,000 | 1,518 |
| 2022-09-01 | 1,509 | 1,518 | 1,483 | 1,493 | 2,463,700 | 1,493 |
| 2022-08-31 | 1,477 | 1,524 | 1,476 | 1,521 | 5,193,500 | 1,521 |
| 2022-08-30 | 1,496 | 1,502 | 1,477 | 1,478 | 1,339,700 | 1,478 |
| 2022-08-29 | 1,461 | 1,480 | 1,450 | 1,472 | 1,856,100 | 1,472 |
| 2022-08-26 | 1,506 | 1,507 | 1,485 | 1,486 | 1,481,700 | 1,486 |
| 2022-08-25 | 1,513 | 1,523 | 1,502 | 1,512 | 2,399,900 | 1,512 |
| 2022-08-24 | 1,486 | 1,510 | 1,481 | 1,496 | 2,668,700 | 1,496 |
| 2022-08-23 | 1,475 | 1,486 | 1,465 | 1,479 | 1,799,800 | 1,479 |
| 2022-08-22 | 1,468 | 1,490 | 1,465 | 1,490 | 1,152,400 | 1,490 |
| 2022-08-19 | 1,488 | 1,489 | 1,462 | 1,486 | 1,713,600 | 1,486 |
| 2022-08-18 | 1,485 | 1,487 | 1,466 | 1,467 | 1,137,800 | 1,467 |
| 2022-08-17 | 1,451 | 1,486 | 1,442 | 1,478 | 2,135,600 | 1,478 |
| 2022-08-16 | 1,458 | 1,461 | 1,430 | 1,437 | 2,395,000 | 1,437 |
| 2022-08-15 | 1,477 | 1,487 | 1,460 | 1,466 | 1,747,700 | 1,466 |
| 2022-08-12 | 1,465 | 1,497 | 1,453 | 1,471 | 4,144,800 | 1,471 |
| 2022-08-10 | 1,403 | 1,434 | 1,372 | 1,432 | 4,094,100 | 1,432 |
| 2022-08-09 | 1,479 | 1,484 | 1,448 | 1,452 | 2,643,000 | 1,452 |
| 2022-08-08 | 1,469 | 1,488 | 1,455 | 1,485 | 2,472,000 | 1,485 |
| 2022-08-05 | 1,452 | 1,489 | 1,451 | 1,472 | 1,876,800 | 1,472 |
| 2022-08-04 | 1,487 | 1,490 | 1,466 | 1,478 | 1,952,100 | 1,478 |
| 2022-08-03 | 1,484 | 1,516 | 1,482 | 1,507 | 1,776,100 | 1,507 |
| 2022-08-02 | 1,489 | 1,503 | 1,465 | 1,476 | 2,319,300 | 1,476 |
| 2022-08-01 | 1,517 | 1,526 | 1,502 | 1,516 | 1,451,500 | 1,516 |
| 2022-07-29 | 1,495 | 1,507 | 1,490 | 1,498 | 1,980,600 | 1,498 |
| 2022-07-28 | 1,538 | 1,538 | 1,510 | 1,516 | 2,562,300 | 1,516 |
| 2022-07-27 | 1,528 | 1,535 | 1,511 | 1,527 | 1,536,200 | 1,527 |
| 2022-07-26 | 1,522 | 1,540 | 1,520 | 1,528 | 1,296,100 | 1,528 |
| 2022-07-25 | 1,500 | 1,519 | 1,498 | 1,509 | 1,665,900 | 1,509 |
| 2022-07-22 | 1,504 | 1,515 | 1,483 | 1,513 | 2,046,400 | 1,513 |
| 2022-07-21 | 1,516 | 1,537 | 1,513 | 1,530 | 1,754,600 | 1,530 |
| 2022-07-20 | 1,546 | 1,546 | 1,519 | 1,530 | 1,710,700 | 1,530 |
| 2022-07-19 | 1,515 | 1,520 | 1,496 | 1,506 | 2,022,500 | 1,506 |
| 2022-07-15 | 1,520 | 1,521 | 1,456 | 1,487 | 2,985,800 | 1,487 |
| 2022-07-14 | 1,543 | 1,554 | 1,524 | 1,536 | 1,644,700 | 1,536 |
| 2022-07-13 | 1,549 | 1,579 | 1,543 | 1,563 | 1,621,400 | 1,563 |
| 2022-07-12 | 1,593 | 1,597 | 1,553 | 1,560 | 2,385,600 | 1,560 |
| 2022-07-11 | 1,609 | 1,635 | 1,594 | 1,596 | 1,953,200 | 1,596 |
| 2022-07-08 | 1,566 | 1,602 | 1,553 | 1,595 | 2,357,300 | 1,595 |
| 2022-07-07 | 1,584 | 1,586 | 1,542 | 1,567 | 2,412,500 | 1,567 |
| 2022-07-06 | 1,600 | 1,610 | 1,521 | 1,544 | 3,629,700 | 1,544 |
| 2022-07-05 | 1,593 | 1,645 | 1,593 | 1,645 | 3,251,500 | 1,645 |
| 2022-07-04 | 1,609 | 1,614 | 1,575 | 1,583 | 1,855,200 | 1,583 |
| 2022-07-01 | 1,634 | 1,656 | 1,605 | 1,612 | 2,415,600 | 1,612 |
| 2022-06-30 | 1,631 | 1,640 | 1,600 | 1,624 | 3,722,000 | 1,624 |
| 2022-06-29 | 1,737 | 1,737 | 1,648 | 1,653 | 4,978,700 | 1,653 |
| 2022-06-28 | 1,636 | 1,659 | 1,616 | 1,657 | 3,131,100 | 1,657 |
| 2022-06-27 | 1,601 | 1,610 | 1,568 | 1,589 | 2,061,100 | 1,589 |
| 2022-06-24 | 1,602 | 1,605 | 1,567 | 1,567 | 3,088,700 | 1,567 |
| 2022-06-23 | 1,632 | 1,667 | 1,613 | 1,622 | 2,136,100 | 1,622 |
| 2022-06-22 | 1,658 | 1,664 | 1,638 | 1,639 | 2,433,700 | 1,639 |
| 2022-06-21 | 1,629 | 1,667 | 1,622 | 1,658 | 2,701,500 | 1,658 |
| 2022-06-20 | 1,594 | 1,621 | 1,587 | 1,603 | 2,186,800 | 1,603 |
| 2022-06-17 | 1,600 | 1,623 | 1,595 | 1,618 | 4,775,900 | 1,618 |
| 2022-06-16 | 1,637 | 1,669 | 1,620 | 1,628 | 3,739,700 | 1,628 |
| 2022-06-15 | 1,626 | 1,633 | 1,594 | 1,606 | 2,842,800 | 1,606 |
| 2022-06-14 | 1,628 | 1,635 | 1,587 | 1,619 | 3,414,300 | 1,619 |
| 2022-06-13 | 1,564 | 1,609 | 1,556 | 1,601 | 2,639,700 | 1,601 |
| 2022-06-10 | 1,574 | 1,603 | 1,564 | 1,579 | 2,821,300 | 1,579 |
| 2022-06-09 | 1,537 | 1,590 | 1,528 | 1,566 | 2,700,000 | 1,566 |
| 2022-06-08 | 1,540 | 1,561 | 1,535 | 1,548 | 2,745,000 | 1,548 |
| 2022-06-07 | 1,587 | 1,594 | 1,561 | 1,576 | 2,426,400 | 1,576 |
| 2022-06-06 | 1,552 | 1,559 | 1,534 | 1,547 | 1,480,200 | 1,547 |
| 2022-06-03 | 1,573 | 1,573 | 1,533 | 1,541 | 2,102,100 | 1,541 |
| 2022-06-02 | 1,533 | 1,580 | 1,521 | 1,570 | 3,055,500 | 1,570 |
| 2022-06-01 | 1,504 | 1,551 | 1,504 | 1,540 | 3,242,700 | 1,540 |
| 2022-05-31 | 1,480 | 1,497 | 1,467 | 1,474 | 5,837,000 | 1,474 |
| 2022-05-30 | 1,486 | 1,486 | 1,461 | 1,473 | 3,716,900 | 1,473 |
| 2022-05-27 | 1,467 | 1,488 | 1,455 | 1,487 | 3,295,100 | 1,487 |
| 2022-05-26 | 1,454 | 1,479 | 1,448 | 1,450 | 3,098,500 | 1,450 |
| 2022-05-25 | 1,410 | 1,440 | 1,393 | 1,440 | 4,855,300 | 1,440 |
| 2022-05-24 | 1,531 | 1,532 | 1,480 | 1,484 | 3,975,600 | 1,484 |
| 2022-05-23 | 1,483 | 1,535 | 1,479 | 1,507 | 3,060,700 | 1,507 |
| 2022-05-20 | 1,441 | 1,484 | 1,432 | 1,480 | 3,099,800 | 1,480 |
| 2022-05-19 | 1,456 | 1,475 | 1,445 | 1,469 | 2,356,700 | 1,469 |
| 2022-05-18 | 1,475 | 1,517 | 1,444 | 1,505 | 3,723,000 | 1,505 |
| 2022-05-17 | 1,488 | 1,509 | 1,452 | 1,471 | 3,933,900 | 1,471 |
| 2022-05-16 | 1,561 | 1,566 | 1,484 | 1,499 | 4,180,000 | 1,499 |
| 2022-05-13 | 1,583 | 1,617 | 1,573 | 1,592 | 4,110,600 | 1,592 |
| 2022-05-12 | 1,611 | 1,641 | 1,588 | 1,598 | 3,026,800 | 1,598 |
| 2022-05-11 | 1,657 | 1,658 | 1,588 | 1,599 | 4,722,000 | 1,599 |
| 2022-05-10 | 1,675 | 1,690 | 1,636 | 1,676 | 2,739,500 | 1,676 |
| 2022-05-09 | 1,716 | 1,720 | 1,696 | 1,699 | 1,645,300 | 1,699 |
| 2022-05-06 | 1,717 | 1,740 | 1,695 | 1,708 | 2,538,800 | 1,708 |
| 2022-05-02 | 1,669 | 1,709 | 1,658 | 1,695 | 2,246,000 | 1,695 |
| 2022-04-28 | 1,637 | 1,678 | 1,632 | 1,670 | 3,235,100 | 1,670 |
| 2022-04-27 | 1,604 | 1,625 | 1,595 | 1,624 | 3,979,300 | 1,624 |
| 2022-04-26 | 1,680 | 1,691 | 1,632 | 1,639 | 2,642,300 | 1,639 |
| 2022-04-25 | 1,687 | 1,703 | 1,679 | 1,699 | 2,590,000 | 1,699 |
| 2022-04-22 | 1,697 | 1,731 | 1,692 | 1,726 | 3,337,500 | 1,726 |
| 2022-04-21 | 1,689 | 1,713 | 1,671 | 1,698 | 3,748,300 | 1,698 |
| 2022-04-20 | 1,672 | 1,708 | 1,670 | 1,699 | 2,124,100 | 1,699 |
| 2022-04-19 | 1,672 | 1,675 | 1,646 | 1,670 | 1,782,700 | 1,670 |
| 2022-04-18 | 1,649 | 1,657 | 1,620 | 1,646 | 1,510,200 | 1,646 |
| 2022-04-15 | 1,639 | 1,652 | 1,629 | 1,649 | 1,449,200 | 1,649 |
| 2022-04-14 | 1,618 | 1,636 | 1,600 | 1,632 | 2,439,300 | 1,632 |
| 2022-04-13 | 1,629 | 1,633 | 1,595 | 1,630 | 2,668,600 | 1,630 |
| 2022-04-12 | 1,651 | 1,666 | 1,631 | 1,645 | 2,181,200 | 1,645 |
| 2022-04-11 | 1,616 | 1,642 | 1,616 | 1,639 | 2,084,800 | 1,639 |
| 2022-04-08 | 1,590 | 1,612 | 1,580 | 1,610 | 2,479,400 | 1,610 |
| 2022-04-07 | 1,578 | 1,595 | 1,553 | 1,590 | 3,014,900 | 1,590 |
| 2022-04-06 | 1,610 | 1,625 | 1,596 | 1,606 | 3,609,600 | 1,606 |
| 2022-04-05 | 1,642 | 1,659 | 1,597 | 1,602 | 3,890,700 | 1,602 |
| 2022-04-04 | 1,699 | 1,707 | 1,670 | 1,682 | 1,898,000 | 1,682 |
| 2022-04-01 | 1,662 | 1,711 | 1,657 | 1,708 | 3,053,500 | 1,708 |
| 2022-03-31 | 1,687 | 1,705 | 1,671 | 1,671 | 3,132,200 | 1,671 |
| 2022-03-30 | 1,701 | 1,714 | 1,670 | 1,707 | 2,861,500 | 1,707 |
| 2022-03-29 | 1,712 | 1,741 | 1,711 | 1,734 | 2,659,900 | 1,734 |
| 2022-03-28 | 1,747 | 1,761 | 1,713 | 1,736 | 2,711,100 | 1,736 |
| 2022-03-25 | 1,778 | 1,778 | 1,699 | 1,707 | 2,926,600 | 1,707 |
| 2022-03-24 | 1,758 | 1,791 | 1,731 | 1,785 | 2,287,300 | 1,785 |
| 2022-03-23 | 1,765 | 1,790 | 1,749 | 1,778 | 3,287,500 | 1,778 |
| 2022-03-22 | 1,683 | 1,759 | 1,678 | 1,748 | 3,395,000 | 1,748 |
| 2022-03-18 | 1,613 | 1,655 | 1,613 | 1,652 | 3,334,900 | 1,652 |
| 2022-03-17 | 1,669 | 1,671 | 1,617 | 1,634 | 2,551,100 | 1,634 |
| 2022-03-16 | 1,610 | 1,627 | 1,600 | 1,620 | 1,984,900 | 1,620 |
| 2022-03-15 | 1,608 | 1,628 | 1,597 | 1,621 | 2,302,700 | 1,621 |
| 2022-03-14 | 1,572 | 1,599 | 1,561 | 1,586 | 2,274,500 | 1,586 |
| 2022-03-11 | 1,522 | 1,558 | 1,519 | 1,543 | 3,654,800 | 1,543 |
| 2022-03-10 | 1,489 | 1,530 | 1,488 | 1,524 | 3,884,100 | 1,524 |
| 2022-03-09 | 1,425 | 1,459 | 1,417 | 1,432 | 3,267,300 | 1,432 |
| 2022-03-08 | 1,471 | 1,476 | 1,425 | 1,432 | 3,732,800 | 1,432 |
| 2022-03-07 | 1,530 | 1,534 | 1,471 | 1,485 | 3,937,900 | 1,485 |
| 2022-03-04 | 1,578 | 1,587 | 1,561 | 1,561 | 3,024,000 | 1,561 |
| 2022-03-03 | 1,582 | 1,582 | 1,550 | 1,574 | 4,235,900 | 1,574 |
| 2022-03-02 | 1,521 | 1,556 | 1,512 | 1,529 | 6,495,400 | 1,529 |
| 2022-03-01 | 1,703 | 1,706 | 1,627 | 1,632 | 3,933,300 | 1,632 |
| 2022-02-28 | 1,660 | 1,690 | 1,654 | 1,684 | 4,315,400 | 1,684 |
| 2022-02-25 | 1,680 | 1,682 | 1,641 | 1,658 | 3,407,900 | 1,658 |
| 2022-02-24 | 1,721 | 1,735 | 1,679 | 1,708 | 4,445,900 | 1,708 |
| 2022-02-22 | 1,731 | 1,752 | 1,720 | 1,729 | 2,338,100 | 1,729 |
| 2022-02-21 | 1,760 | 1,793 | 1,748 | 1,771 | 1,633,600 | 1,771 |
| 2022-02-18 | 1,789 | 1,809 | 1,759 | 1,781 | 2,726,500 | 1,781 |
| 2022-02-17 | 1,782 | 1,810 | 1,756 | 1,807 | 2,443,200 | 1,807 |
| 2022-02-16 | 1,768 | 1,815 | 1,768 | 1,801 | 2,883,700 | 1,801 |
| 2022-02-15 | 1,794 | 1,810 | 1,731 | 1,734 | 4,571,300 | 1,734 |
| 2022-02-14 | 1,760 | 1,811 | 1,755 | 1,800 | 2,707,000 | 1,800 |
| 2022-02-10 | 1,786 | 1,792 | 1,744 | 1,779 | 3,371,300 | 1,779 |
| 2022-02-09 | 1,817 | 1,856 | 1,774 | 1,794 | 3,954,000 | 1,794 |
| 2022-02-08 | 1,807 | 1,825 | 1,791 | 1,801 | 3,046,900 | 1,801 |
| 2022-02-07 | 1,766 | 1,830 | 1,766 | 1,826 | 3,134,500 | 1,826 |
| 2022-02-04 | 1,743 | 1,782 | 1,742 | 1,770 | 2,581,400 | 1,770 |
| 2022-02-03 | 1,721 | 1,747 | 1,718 | 1,744 | 2,024,200 | 1,744 |
| 2022-02-02 | 1,700 | 1,742 | 1,700 | 1,730 | 2,705,900 | 1,730 |
| 2022-02-01 | 1,667 | 1,709 | 1,664 | 1,689 | 2,796,400 | 1,689 |
| 2022-01-31 | 1,680 | 1,710 | 1,673 | 1,688 | 4,176,100 | 1,688 |
| 2022-01-28 | 1,699 | 1,732 | 1,697 | 1,720 | 3,124,200 | 1,720 |
| 2022-01-27 | 1,699 | 1,728 | 1,661 | 1,680 | 4,602,400 | 1,680 |
| 2022-01-26 | 1,662 | 1,676 | 1,646 | 1,665 | 2,744,600 | 1,665 |
| 2022-01-25 | 1,635 | 1,641 | 1,609 | 1,639 | 3,700,900 | 1,639 |
| 2022-01-24 | 1,651 | 1,671 | 1,638 | 1,666 | 2,754,800 | 1,666 |
| 2022-01-21 | 1,665 | 1,672 | 1,633 | 1,660 | 4,188,400 | 1,660 |
| 2022-01-20 | 1,713 | 1,725 | 1,655 | 1,663 | 4,836,900 | 1,663 |
| 2022-01-19 | 1,736 | 1,768 | 1,728 | 1,742 | 3,389,500 | 1,742 |
| 2022-01-18 | 1,797 | 1,818 | 1,748 | 1,771 | 4,136,100 | 1,771 |
| 2022-01-17 | 1,800 | 1,824 | 1,774 | 1,782 | 4,034,500 | 1,782 |
| 2022-01-14 | 1,766 | 1,780 | 1,738 | 1,763 | 4,521,500 | 1,763 |
| 2022-01-13 | 1,712 | 1,777 | 1,707 | 1,773 | 3,795,600 | 1,773 |
| 2022-01-12 | 1,694 | 1,724 | 1,680 | 1,719 | 4,640,700 | 1,719 |
| 2022-01-11 | 1,643 | 1,702 | 1,625 | 1,699 | 4,818,400 | 1,699 |
| 2022-01-07 | 1,599 | 1,627 | 1,594 | 1,617 | 3,767,100 | 1,617 |
| 2022-01-06 | 1,602 | 1,616 | 1,580 | 1,586 | 3,307,100 | 1,586 |
| 2022-01-05 | 1,567 | 1,584 | 1,558 | 1,580 | 3,575,800 | 1,580 |
| 2022-01-04 | 1,502 | 1,539 | 1,486 | 1,532 | 2,781,800 | 1,532 |
分割・併合履歴 ： [2011-09-28]1株→2株
