9058 トランコム(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 | 7,430 | 7,510 | 7,370 | 7,390 | 8,800 | 7,390 |
| 2022-12-29 | 7,350 | 7,450 | 7,340 | 7,430 | 6,100 | 7,430 |
| 2022-12-28 | 7,390 | 7,480 | 7,270 | 7,480 | 12,600 | 7,480 |
| 2022-12-27 | 7,350 | 7,400 | 7,350 | 7,390 | 5,900 | 7,390 |
| 2022-12-26 | 7,490 | 7,510 | 7,310 | 7,350 | 23,700 | 7,350 |
| 2022-12-23 | 7,640 | 7,640 | 7,470 | 7,520 | 10,700 | 7,520 |
| 2022-12-22 | 7,560 | 7,650 | 7,510 | 7,640 | 11,700 | 7,640 |
| 2022-12-21 | 7,570 | 7,570 | 7,420 | 7,470 | 11,900 | 7,470 |
| 2022-12-20 | 7,730 | 7,770 | 7,560 | 7,570 | 14,400 | 7,570 |
| 2022-12-19 | 7,620 | 7,710 | 7,600 | 7,700 | 6,600 | 7,700 |
| 2022-12-16 | 7,800 | 7,820 | 7,550 | 7,620 | 17,300 | 7,620 |
| 2022-12-15 | 7,790 | 7,860 | 7,790 | 7,800 | 7,600 | 7,800 |
| 2022-12-14 | 7,780 | 7,820 | 7,670 | 7,730 | 10,200 | 7,730 |
| 2022-12-13 | 7,650 | 7,800 | 7,650 | 7,780 | 11,500 | 7,780 |
| 2022-12-12 | 7,680 | 7,770 | 7,650 | 7,650 | 6,900 | 7,650 |
| 2022-12-09 | 7,680 | 7,820 | 7,680 | 7,820 | 12,000 | 7,820 |
| 2022-12-08 | 7,660 | 7,750 | 7,630 | 7,680 | 14,200 | 7,680 |
| 2022-12-07 | 7,600 | 7,660 | 7,590 | 7,640 | 11,800 | 7,640 |
| 2022-12-06 | 7,640 | 7,740 | 7,580 | 7,600 | 13,600 | 7,600 |
| 2022-12-05 | 7,590 | 7,590 | 7,450 | 7,570 | 11,600 | 7,570 |
| 2022-12-02 | 7,750 | 7,750 | 7,480 | 7,480 | 20,600 | 7,480 |
| 2022-12-01 | 7,930 | 7,930 | 7,750 | 7,750 | 12,100 | 7,750 |
| 2022-11-30 | 7,990 | 7,990 | 7,860 | 7,920 | 19,800 | 7,920 |
| 2022-11-29 | 7,910 | 7,950 | 7,850 | 7,910 | 9,900 | 7,910 |
| 2022-11-28 | 7,950 | 8,080 | 7,920 | 7,970 | 9,500 | 7,970 |
| 2022-11-25 | 7,930 | 7,950 | 7,850 | 7,950 | 5,700 | 7,950 |
| 2022-11-24 | 8,020 | 8,060 | 7,890 | 7,930 | 18,200 | 7,930 |
| 2022-11-22 | 7,900 | 8,020 | 7,900 | 8,020 | 25,100 | 8,020 |
| 2022-11-21 | 7,780 | 7,820 | 7,660 | 7,780 | 8,700 | 7,780 |
| 2022-11-18 | 7,970 | 7,970 | 7,770 | 7,810 | 12,000 | 7,810 |
| 2022-11-17 | 7,800 | 7,960 | 7,800 | 7,820 | 14,900 | 7,820 |
| 2022-11-16 | 7,730 | 7,780 | 7,690 | 7,730 | 13,500 | 7,730 |
| 2022-11-15 | 7,600 | 7,700 | 7,590 | 7,700 | 13,900 | 7,700 |
| 2022-11-14 | 7,680 | 7,690 | 7,520 | 7,600 | 12,600 | 7,600 |
| 2022-11-11 | 7,680 | 7,740 | 7,600 | 7,680 | 15,600 | 7,680 |
| 2022-11-10 | 7,560 | 7,610 | 7,510 | 7,550 | 15,000 | 7,550 |
| 2022-11-09 | 7,580 | 7,750 | 7,520 | 7,530 | 14,100 | 7,530 |
| 2022-11-08 | 7,480 | 7,540 | 7,460 | 7,540 | 10,300 | 7,540 |
| 2022-11-07 | 7,270 | 7,450 | 7,270 | 7,430 | 12,300 | 7,430 |
| 2022-11-04 | 7,370 | 7,370 | 7,200 | 7,270 | 15,100 | 7,270 |
| 2022-11-02 | 7,600 | 7,600 | 7,340 | 7,370 | 27,200 | 7,370 |
| 2022-11-01 | 7,650 | 7,800 | 7,640 | 7,700 | 12,800 | 7,700 |
| 2022-10-31 | 7,510 | 7,630 | 7,430 | 7,630 | 21,900 | 7,630 |
| 2022-10-28 | 7,310 | 7,490 | 7,280 | 7,410 | 38,100 | 7,410 |
| 2022-10-27 | 7,550 | 7,630 | 7,390 | 7,410 | 25,300 | 7,410 |
| 2022-10-26 | 7,220 | 7,490 | 7,150 | 7,410 | 60,000 | 7,410 |
| 2022-10-25 | 7,760 | 7,880 | 7,300 | 7,330 | 63,700 | 7,330 |
| 2022-10-24 | 8,230 | 8,250 | 8,000 | 8,060 | 24,400 | 8,060 |
| 2022-10-21 | 8,150 | 8,240 | 8,150 | 8,170 | 15,900 | 8,170 |
| 2022-10-20 | 8,160 | 8,250 | 8,130 | 8,180 | 12,600 | 8,180 |
| 2022-10-19 | 8,060 | 8,210 | 8,060 | 8,160 | 10,200 | 8,160 |
| 2022-10-18 | 8,020 | 8,090 | 7,990 | 8,040 | 28,300 | 8,040 |
| 2022-10-17 | 8,110 | 8,110 | 7,880 | 7,900 | 12,200 | 7,900 |
| 2022-10-14 | 8,050 | 8,150 | 8,000 | 8,120 | 13,000 | 8,120 |
| 2022-10-13 | 8,040 | 8,090 | 7,950 | 8,020 | 13,800 | 8,020 |
| 2022-10-12 | 8,160 | 8,220 | 8,010 | 8,020 | 16,100 | 8,020 |
| 2022-10-11 | 8,100 | 8,270 | 8,070 | 8,160 | 32,300 | 8,160 |
| 2022-10-07 | 8,120 | 8,300 | 8,120 | 8,240 | 23,500 | 8,240 |
| 2022-10-06 | 8,100 | 8,320 | 8,100 | 8,260 | 31,500 | 8,260 |
| 2022-10-05 | 8,000 | 8,080 | 7,930 | 7,930 | 15,600 | 7,930 |
| 2022-10-04 | 7,850 | 7,960 | 7,830 | 7,960 | 15,400 | 7,960 |
| 2022-10-03 | 7,620 | 7,710 | 7,560 | 7,700 | 16,600 | 7,700 |
| 2022-09-30 | 7,790 | 7,790 | 7,610 | 7,620 | 16,500 | 7,620 |
| 2022-09-29 | 7,630 | 7,840 | 7,610 | 7,790 | 24,800 | 7,790 |
| 2022-09-28 | 7,720 | 7,740 | 7,600 | 7,700 | 20,200 | 7,700 |
| 2022-09-27 | 7,880 | 7,880 | 7,720 | 7,750 | 15,300 | 7,750 |
| 2022-09-26 | 7,770 | 7,970 | 7,710 | 7,930 | 37,900 | 7,930 |
| 2022-09-22 | 8,100 | 8,100 | 7,940 | 7,950 | 15,800 | 7,950 |
| 2022-09-21 | 8,160 | 8,270 | 8,090 | 8,200 | 15,100 | 8,200 |
| 2022-09-20 | 8,330 | 8,450 | 8,310 | 8,310 | 23,000 | 8,310 |
| 2022-09-16 | 8,170 | 8,290 | 8,120 | 8,220 | 20,400 | 8,220 |
| 2022-09-15 | 8,160 | 8,190 | 8,080 | 8,190 | 17,200 | 8,190 |
| 2022-09-14 | 8,000 | 8,200 | 8,000 | 8,090 | 21,100 | 8,090 |
| 2022-09-13 | 8,050 | 8,230 | 8,050 | 8,120 | 19,500 | 8,120 |
| 2022-09-12 | 7,950 | 7,990 | 7,860 | 7,960 | 10,200 | 7,960 |
| 2022-09-09 | 7,750 | 7,840 | 7,750 | 7,820 | 14,000 | 7,820 |
| 2022-09-08 | 7,660 | 7,790 | 7,630 | 7,750 | 26,800 | 7,750 |
| 2022-09-07 | 7,620 | 7,620 | 7,510 | 7,510 | 22,300 | 7,510 |
| 2022-09-06 | 7,710 | 7,740 | 7,560 | 7,600 | 15,600 | 7,600 |
| 2022-09-05 | 7,570 | 7,680 | 7,470 | 7,660 | 16,500 | 7,660 |
| 2022-09-02 | 7,800 | 7,800 | 7,540 | 7,640 | 16,200 | 7,640 |
| 2022-09-01 | 7,630 | 7,700 | 7,550 | 7,650 | 20,300 | 7,650 |
| 2022-08-31 | 7,650 | 7,800 | 7,610 | 7,630 | 36,700 | 7,630 |
| 2022-08-30 | 7,600 | 7,760 | 7,560 | 7,690 | 17,800 | 7,690 |
| 2022-08-29 | 7,630 | 7,660 | 7,450 | 7,490 | 19,100 | 7,490 |
| 2022-08-26 | 7,770 | 7,830 | 7,700 | 7,770 | 15,500 | 7,770 |
| 2022-08-25 | 7,680 | 7,820 | 7,680 | 7,770 | 16,600 | 7,770 |
| 2022-08-24 | 7,610 | 7,730 | 7,520 | 7,640 | 24,400 | 7,640 |
| 2022-08-23 | 7,550 | 7,620 | 7,470 | 7,470 | 11,300 | 7,470 |
| 2022-08-22 | 7,570 | 7,660 | 7,520 | 7,620 | 10,300 | 7,620 |
| 2022-08-19 | 7,560 | 7,610 | 7,510 | 7,570 | 11,200 | 7,570 |
| 2022-08-18 | 7,590 | 7,630 | 7,500 | 7,560 | 9,200 | 7,560 |
| 2022-08-17 | 7,640 | 7,710 | 7,550 | 7,690 | 10,700 | 7,690 |
| 2022-08-16 | 7,660 | 7,680 | 7,600 | 7,680 | 11,100 | 7,680 |
| 2022-08-15 | 7,790 | 7,790 | 7,590 | 7,710 | 15,000 | 7,710 |
| 2022-08-12 | 7,580 | 7,790 | 7,560 | 7,760 | 17,600 | 7,760 |
| 2022-08-10 | 7,410 | 7,530 | 7,410 | 7,500 | 10,800 | 7,500 |
| 2022-08-09 | 7,580 | 7,580 | 7,380 | 7,420 | 11,200 | 7,420 |
| 2022-08-08 | 7,550 | 7,610 | 7,480 | 7,610 | 14,600 | 7,610 |
| 2022-08-05 | 7,500 | 7,620 | 7,360 | 7,570 | 21,400 | 7,570 |
| 2022-08-04 | 7,390 | 7,520 | 7,290 | 7,370 | 16,200 | 7,370 |
| 2022-08-03 | 7,350 | 7,350 | 7,240 | 7,290 | 24,500 | 7,290 |
| 2022-08-02 | 7,590 | 7,590 | 7,350 | 7,350 | 22,700 | 7,350 |
| 2022-08-01 | 7,480 | 7,520 | 7,380 | 7,520 | 25,100 | 7,520 |
| 2022-07-29 | 7,310 | 7,480 | 7,290 | 7,360 | 23,000 | 7,360 |
| 2022-07-28 | 7,300 | 7,350 | 7,220 | 7,350 | 20,600 | 7,350 |
| 2022-07-27 | 7,200 | 7,340 | 7,130 | 7,290 | 19,300 | 7,290 |
| 2022-07-26 | 7,560 | 7,580 | 7,180 | 7,230 | 24,600 | 7,230 |
| 2022-07-25 | 7,460 | 7,520 | 7,300 | 7,320 | 21,500 | 7,320 |
| 2022-07-22 | 7,380 | 7,460 | 7,380 | 7,460 | 21,700 | 7,460 |
| 2022-07-21 | 7,340 | 7,410 | 7,300 | 7,380 | 18,500 | 7,380 |
| 2022-07-20 | 7,410 | 7,410 | 7,260 | 7,350 | 18,500 | 7,350 |
| 2022-07-19 | 7,280 | 7,370 | 7,160 | 7,260 | 15,900 | 7,260 |
| 2022-07-15 | 7,220 | 7,320 | 7,210 | 7,240 | 19,400 | 7,240 |
| 2022-07-14 | 7,120 | 7,210 | 7,070 | 7,180 | 29,100 | 7,180 |
| 2022-07-13 | 7,430 | 7,510 | 7,320 | 7,380 | 16,300 | 7,380 |
| 2022-07-12 | 7,420 | 7,420 | 7,280 | 7,370 | 21,300 | 7,370 |
| 2022-07-11 | 7,370 | 7,500 | 7,340 | 7,450 | 27,100 | 7,450 |
| 2022-07-08 | 7,300 | 7,400 | 7,230 | 7,240 | 28,700 | 7,240 |
| 2022-07-07 | 7,210 | 7,320 | 7,200 | 7,300 | 18,200 | 7,300 |
| 2022-07-06 | 7,040 | 7,200 | 7,040 | 7,160 | 26,600 | 7,160 |
| 2022-07-05 | 7,000 | 7,090 | 6,980 | 7,060 | 19,000 | 7,060 |
| 2022-07-04 | 6,990 | 7,050 | 6,910 | 6,960 | 17,400 | 6,960 |
| 2022-07-01 | 6,830 | 6,960 | 6,810 | 6,890 | 23,300 | 6,890 |
| 2022-06-30 | 6,820 | 6,900 | 6,820 | 6,830 | 36,900 | 6,830 |
| 2022-06-29 | 6,600 | 6,830 | 6,600 | 6,800 | 49,100 | 6,800 |
| 2022-06-28 | 6,580 | 6,700 | 6,540 | 6,690 | 32,600 | 6,690 |
| 2022-06-27 | 6,500 | 6,560 | 6,450 | 6,540 | 16,800 | 6,540 |
| 2022-06-24 | 6,320 | 6,450 | 6,300 | 6,440 | 23,300 | 6,440 |
| 2022-06-23 | 6,120 | 6,250 | 6,120 | 6,250 | 18,000 | 6,250 |
| 2022-06-22 | 6,120 | 6,210 | 6,090 | 6,120 | 18,400 | 6,120 |
| 2022-06-21 | 6,100 | 6,170 | 6,080 | 6,120 | 35,300 | 6,120 |
| 2022-06-20 | 6,070 | 6,090 | 6,010 | 6,050 | 31,400 | 6,050 |
| 2022-06-17 | 5,990 | 6,040 | 5,950 | 6,030 | 30,400 | 6,030 |
| 2022-06-16 | 6,120 | 6,150 | 6,030 | 6,040 | 19,800 | 6,040 |
| 2022-06-15 | 6,150 | 6,170 | 6,100 | 6,120 | 34,300 | 6,120 |
| 2022-06-14 | 6,150 | 6,220 | 6,120 | 6,150 | 36,400 | 6,150 |
| 2022-06-13 | 6,400 | 6,400 | 6,150 | 6,150 | 29,500 | 6,150 |
| 2022-06-10 | 6,560 | 6,560 | 6,420 | 6,450 | 31,300 | 6,450 |
| 2022-06-09 | 6,470 | 6,640 | 6,450 | 6,570 | 61,100 | 6,570 |
| 2022-06-08 | 6,410 | 6,620 | 6,410 | 6,570 | 58,300 | 6,570 |
| 2022-06-07 | 6,430 | 6,470 | 6,400 | 6,400 | 33,100 | 6,400 |
| 2022-06-06 | 6,420 | 6,500 | 6,370 | 6,460 | 20,000 | 6,460 |
| 2022-06-03 | 6,460 | 6,520 | 6,460 | 6,480 | 21,600 | 6,480 |
| 2022-06-02 | 6,480 | 6,500 | 6,410 | 6,480 | 23,800 | 6,480 |
| 2022-06-01 | 6,430 | 6,610 | 6,420 | 6,500 | 37,900 | 6,500 |
| 2022-05-31 | 6,450 | 6,540 | 6,400 | 6,450 | 58,600 | 6,450 |
| 2022-05-30 | 6,410 | 6,570 | 6,400 | 6,450 | 74,400 | 6,450 |
| 2022-05-27 | 6,520 | 6,560 | 6,340 | 6,380 | 52,300 | 6,380 |
| 2022-05-26 | 6,770 | 6,770 | 6,520 | 6,520 | 42,900 | 6,520 |
| 2022-05-25 | 6,860 | 6,860 | 6,760 | 6,770 | 19,700 | 6,770 |
| 2022-05-24 | 6,920 | 6,930 | 6,830 | 6,880 | 23,700 | 6,880 |
| 2022-05-23 | 6,870 | 6,980 | 6,850 | 6,920 | 41,000 | 6,920 |
| 2022-05-20 | 6,870 | 6,870 | 6,760 | 6,800 | 22,700 | 6,800 |
| 2022-05-19 | 6,900 | 6,930 | 6,780 | 6,850 | 23,000 | 6,850 |
| 2022-05-18 | 6,990 | 6,990 | 6,840 | 6,850 | 17,900 | 6,850 |
| 2022-05-17 | 7,020 | 7,040 | 6,950 | 6,950 | 23,700 | 6,950 |
| 2022-05-16 | 7,070 | 7,070 | 6,980 | 7,010 | 18,400 | 7,010 |
| 2022-05-13 | 7,010 | 7,080 | 6,980 | 7,020 | 21,100 | 7,020 |
| 2022-05-12 | 7,050 | 7,050 | 6,990 | 7,020 | 13,800 | 7,020 |
| 2022-05-11 | 7,100 | 7,110 | 7,040 | 7,070 | 21,200 | 7,070 |
| 2022-05-10 | 6,980 | 7,160 | 6,900 | 7,100 | 47,800 | 7,100 |
| 2022-05-09 | 6,900 | 7,000 | 6,860 | 6,980 | 26,100 | 6,980 |
| 2022-05-06 | 6,980 | 7,000 | 6,870 | 6,980 | 32,900 | 6,980 |
| 2022-05-02 | 6,860 | 7,010 | 6,850 | 6,930 | 29,500 | 6,930 |
| 2022-04-28 | 6,850 | 6,850 | 6,730 | 6,790 | 44,100 | 6,790 |
| 2022-04-27 | 6,790 | 6,890 | 6,740 | 6,850 | 29,300 | 6,850 |
| 2022-04-26 | 6,960 | 6,980 | 6,870 | 6,920 | 13,200 | 6,920 |
| 2022-04-25 | 6,930 | 6,930 | 6,810 | 6,890 | 19,800 | 6,890 |
| 2022-04-22 | 6,860 | 7,000 | 6,860 | 6,930 | 9,100 | 6,930 |
| 2022-04-21 | 6,870 | 7,000 | 6,840 | 7,000 | 11,400 | 7,000 |
| 2022-04-20 | 6,940 | 7,030 | 6,910 | 6,930 | 17,900 | 6,930 |
| 2022-04-19 | 6,940 | 6,960 | 6,870 | 6,950 | 15,100 | 6,950 |
| 2022-04-18 | 7,010 | 7,010 | 6,800 | 6,850 | 13,100 | 6,850 |
| 2022-04-15 | 6,930 | 7,020 | 6,930 | 6,950 | 11,700 | 6,950 |
| 2022-04-14 | 6,940 | 7,170 | 6,910 | 7,080 | 21,100 | 7,080 |
| 2022-04-13 | 6,760 | 6,920 | 6,760 | 6,870 | 29,100 | 6,870 |
| 2022-04-12 | 6,900 | 6,910 | 6,760 | 6,860 | 20,100 | 6,860 |
| 2022-04-11 | 6,920 | 7,030 | 6,920 | 6,970 | 15,300 | 6,970 |
| 2022-04-08 | 6,970 | 7,030 | 6,860 | 6,930 | 26,700 | 6,930 |
| 2022-04-07 | 6,950 | 6,950 | 6,810 | 6,880 | 20,700 | 6,880 |
| 2022-04-06 | 7,060 | 7,060 | 6,930 | 6,970 | 20,100 | 6,970 |
| 2022-04-05 | 7,080 | 7,100 | 7,010 | 7,060 | 22,500 | 7,060 |
| 2022-04-04 | 7,150 | 7,230 | 6,980 | 7,030 | 29,700 | 7,030 |
| 2022-04-01 | 7,120 | 7,280 | 7,010 | 7,250 | 16,400 | 7,250 |
| 2022-03-31 | 7,160 | 7,180 | 7,000 | 7,050 | 11,900 | 7,050 |
| 2022-03-30 | 7,080 | 7,200 | 7,000 | 7,170 | 16,200 | 7,170 |
| 2022-03-29 | 6,990 | 7,080 | 6,950 | 7,040 | 12,600 | 7,040 |
| 2022-03-28 | 7,140 | 7,160 | 6,990 | 7,090 | 10,000 | 7,090 |
| 2022-03-25 | 7,020 | 7,110 | 7,010 | 7,070 | 9,500 | 7,070 |
| 2022-03-24 | 7,010 | 7,130 | 7,000 | 7,090 | 7,800 | 7,090 |
| 2022-03-23 | 6,950 | 7,110 | 6,950 | 7,110 | 12,700 | 7,110 |
| 2022-03-22 | 7,010 | 7,040 | 6,930 | 7,000 | 15,100 | 7,000 |
| 2022-03-18 | 6,990 | 7,000 | 6,900 | 6,950 | 16,800 | 6,950 |
| 2022-03-17 | 6,940 | 6,990 | 6,890 | 6,990 | 17,500 | 6,990 |
| 2022-03-16 | 6,980 | 7,010 | 6,850 | 6,860 | 12,700 | 6,860 |
| 2022-03-15 | 6,880 | 7,010 | 6,880 | 6,980 | 12,400 | 6,980 |
| 2022-03-14 | 6,990 | 6,990 | 6,890 | 6,930 | 9,400 | 6,930 |
| 2022-03-11 | 6,990 | 7,030 | 6,910 | 6,990 | 15,200 | 6,990 |
| 2022-03-10 | 6,990 | 7,090 | 6,920 | 7,050 | 30,000 | 7,050 |
| 2022-03-09 | 6,990 | 6,990 | 6,860 | 6,920 | 17,700 | 6,920 |
| 2022-03-08 | 6,820 | 6,950 | 6,770 | 6,920 | 23,100 | 6,920 |
| 2022-03-07 | 6,950 | 7,040 | 6,890 | 6,900 | 25,500 | 6,900 |
| 2022-03-04 | 7,190 | 7,230 | 7,030 | 7,200 | 21,200 | 7,200 |
| 2022-03-03 | 7,360 | 7,390 | 7,200 | 7,260 | 18,700 | 7,260 |
| 2022-03-02 | 7,320 | 7,410 | 7,260 | 7,320 | 26,000 | 7,320 |
| 2022-03-01 | 7,270 | 7,430 | 7,270 | 7,370 | 20,800 | 7,370 |
| 2022-02-28 | 7,040 | 7,290 | 7,040 | 7,280 | 35,200 | 7,280 |
| 2022-02-25 | 7,130 | 7,140 | 7,020 | 7,080 | 14,800 | 7,080 |
| 2022-02-24 | 7,140 | 7,160 | 7,060 | 7,130 | 13,000 | 7,130 |
| 2022-02-22 | 7,210 | 7,240 | 7,100 | 7,210 | 12,500 | 7,210 |
| 2022-02-21 | 7,140 | 7,250 | 7,110 | 7,220 | 18,300 | 7,220 |
| 2022-02-18 | 7,130 | 7,330 | 7,080 | 7,290 | 22,800 | 7,290 |
| 2022-02-17 | 7,270 | 7,340 | 7,230 | 7,280 | 19,000 | 7,280 |
| 2022-02-16 | 7,330 | 7,380 | 7,250 | 7,350 | 22,100 | 7,350 |
| 2022-02-15 | 7,620 | 7,620 | 7,310 | 7,360 | 25,100 | 7,360 |
| 2022-02-14 | 7,600 | 7,670 | 7,520 | 7,620 | 14,200 | 7,620 |
| 2022-02-10 | 7,710 | 7,820 | 7,610 | 7,700 | 19,900 | 7,700 |
| 2022-02-09 | 7,650 | 7,740 | 7,540 | 7,740 | 15,800 | 7,740 |
| 2022-02-08 | 7,550 | 7,710 | 7,550 | 7,630 | 17,700 | 7,630 |
| 2022-02-07 | 7,700 | 7,700 | 7,420 | 7,420 | 13,600 | 7,420 |
| 2022-02-04 | 7,740 | 7,740 | 7,580 | 7,700 | 20,400 | 7,700 |
| 2022-02-03 | 7,830 | 7,880 | 7,640 | 7,710 | 20,100 | 7,710 |
| 2022-02-02 | 8,020 | 8,040 | 7,870 | 7,980 | 17,200 | 7,980 |
| 2022-02-01 | 8,120 | 8,240 | 7,820 | 7,870 | 32,300 | 7,870 |
| 2022-01-31 | 8,000 | 8,180 | 7,990 | 8,120 | 14,500 | 8,120 |
| 2022-01-28 | 7,970 | 8,070 | 7,920 | 7,970 | 11,100 | 7,970 |
| 2022-01-27 | 8,160 | 8,160 | 7,780 | 7,790 | 19,400 | 7,790 |
| 2022-01-26 | 8,150 | 8,220 | 7,830 | 8,060 | 20,400 | 8,060 |
| 2022-01-25 | 8,330 | 8,330 | 8,160 | 8,200 | 17,600 | 8,200 |
| 2022-01-24 | 8,470 | 8,560 | 8,370 | 8,460 | 11,300 | 8,460 |
| 2022-01-21 | 8,380 | 8,500 | 8,260 | 8,470 | 9,500 | 8,470 |
| 2022-01-20 | 8,300 | 8,480 | 8,240 | 8,410 | 5,900 | 8,410 |
| 2022-01-19 | 8,410 | 8,450 | 8,250 | 8,300 | 16,300 | 8,300 |
| 2022-01-18 | 8,690 | 8,690 | 8,460 | 8,460 | 8,000 | 8,460 |
| 2022-01-17 | 8,700 | 8,720 | 8,460 | 8,610 | 4,800 | 8,610 |
| 2022-01-14 | 8,500 | 8,670 | 8,500 | 8,610 | 9,100 | 8,610 |
| 2022-01-13 | 8,790 | 8,790 | 8,540 | 8,540 | 7,500 | 8,540 |
| 2022-01-12 | 8,570 | 8,800 | 8,570 | 8,750 | 7,600 | 8,750 |
| 2022-01-11 | 8,770 | 8,770 | 8,500 | 8,640 | 8,400 | 8,640 |
| 2022-01-07 | 8,570 | 8,750 | 8,470 | 8,680 | 12,300 | 8,680 |
| 2022-01-06 | 8,660 | 8,730 | 8,560 | 8,630 | 8,300 | 8,630 |
| 2022-01-05 | 8,700 | 8,810 | 8,650 | 8,750 | 8,500 | 8,750 |
| 2022-01-04 | 8,890 | 8,890 | 8,660 | 8,690 | 14,000 | 8,690 |
分割・併合履歴 ： [2000-03-28]1株→2株
