9401 (株)TBS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 | 1,531 | 1,546 | 1,531 | 1,532 | 190,100 | 1,532 |
| 2022-12-29 | 1,506 | 1,531 | 1,505 | 1,531 | 207,900 | 1,531 |
| 2022-12-28 | 1,508 | 1,512 | 1,500 | 1,510 | 240,400 | 1,510 |
| 2022-12-27 | 1,522 | 1,523 | 1,512 | 1,513 | 114,400 | 1,513 |
| 2022-12-26 | 1,515 | 1,521 | 1,510 | 1,514 | 95,100 | 1,514 |
| 2022-12-23 | 1,519 | 1,522 | 1,508 | 1,510 | 229,200 | 1,510 |
| 2022-12-22 | 1,524 | 1,524 | 1,506 | 1,520 | 203,000 | 1,520 |
| 2022-12-21 | 1,507 | 1,524 | 1,505 | 1,512 | 439,500 | 1,512 |
| 2022-12-20 | 1,530 | 1,531 | 1,500 | 1,505 | 298,400 | 1,505 |
| 2022-12-19 | 1,521 | 1,535 | 1,521 | 1,524 | 270,000 | 1,524 |
| 2022-12-16 | 1,555 | 1,564 | 1,540 | 1,543 | 267,900 | 1,543 |
| 2022-12-15 | 1,565 | 1,577 | 1,561 | 1,568 | 77,400 | 1,568 |
| 2022-12-14 | 1,573 | 1,583 | 1,566 | 1,569 | 168,800 | 1,569 |
| 2022-12-13 | 1,559 | 1,574 | 1,552 | 1,572 | 216,900 | 1,572 |
| 2022-12-12 | 1,560 | 1,561 | 1,551 | 1,556 | 141,200 | 1,556 |
| 2022-12-09 | 1,554 | 1,562 | 1,551 | 1,554 | 267,000 | 1,554 |
| 2022-12-08 | 1,557 | 1,557 | 1,533 | 1,543 | 389,600 | 1,543 |
| 2022-12-07 | 1,544 | 1,569 | 1,542 | 1,561 | 219,800 | 1,561 |
| 2022-12-06 | 1,528 | 1,551 | 1,528 | 1,551 | 225,700 | 1,551 |
| 2022-12-05 | 1,543 | 1,543 | 1,528 | 1,536 | 200,700 | 1,536 |
| 2022-12-02 | 1,543 | 1,544 | 1,523 | 1,544 | 334,400 | 1,544 |
| 2022-12-01 | 1,571 | 1,572 | 1,552 | 1,552 | 276,200 | 1,552 |
| 2022-11-30 | 1,566 | 1,580 | 1,565 | 1,568 | 322,500 | 1,568 |
| 2022-11-29 | 1,565 | 1,573 | 1,549 | 1,566 | 185,500 | 1,566 |
| 2022-11-28 | 1,585 | 1,589 | 1,568 | 1,569 | 241,800 | 1,569 |
| 2022-11-25 | 1,576 | 1,584 | 1,565 | 1,584 | 225,500 | 1,584 |
| 2022-11-24 | 1,554 | 1,578 | 1,554 | 1,573 | 400,600 | 1,573 |
| 2022-11-22 | 1,523 | 1,543 | 1,523 | 1,535 | 279,100 | 1,535 |
| 2022-11-21 | 1,518 | 1,531 | 1,518 | 1,523 | 203,400 | 1,523 |
| 2022-11-18 | 1,513 | 1,516 | 1,507 | 1,516 | 318,700 | 1,516 |
| 2022-11-17 | 1,490 | 1,510 | 1,490 | 1,510 | 183,000 | 1,510 |
| 2022-11-16 | 1,490 | 1,498 | 1,485 | 1,493 | 225,300 | 1,493 |
| 2022-11-15 | 1,485 | 1,496 | 1,485 | 1,493 | 281,300 | 1,493 |
| 2022-11-14 | 1,499 | 1,499 | 1,486 | 1,493 | 422,000 | 1,493 |
| 2022-11-11 | 1,500 | 1,501 | 1,482 | 1,490 | 808,300 | 1,490 |
| 2022-11-10 | 1,509 | 1,517 | 1,503 | 1,511 | 373,200 | 1,511 |
| 2022-11-09 | 1,530 | 1,534 | 1,518 | 1,521 | 406,400 | 1,521 |
| 2022-11-08 | 1,536 | 1,536 | 1,524 | 1,529 | 330,800 | 1,529 |
| 2022-11-07 | 1,550 | 1,551 | 1,522 | 1,522 | 303,600 | 1,522 |
| 2022-11-04 | 1,550 | 1,557 | 1,519 | 1,524 | 393,700 | 1,524 |
| 2022-11-02 | 1,553 | 1,567 | 1,552 | 1,561 | 240,100 | 1,561 |
| 2022-11-01 | 1,555 | 1,566 | 1,551 | 1,557 | 184,400 | 1,557 |
| 2022-10-31 | 1,551 | 1,553 | 1,541 | 1,541 | 272,900 | 1,541 |
| 2022-10-28 | 1,554 | 1,563 | 1,542 | 1,545 | 868,400 | 1,545 |
| 2022-10-27 | 1,571 | 1,574 | 1,559 | 1,567 | 243,900 | 1,567 |
| 2022-10-26 | 1,583 | 1,588 | 1,574 | 1,577 | 187,500 | 1,577 |
| 2022-10-25 | 1,572 | 1,582 | 1,564 | 1,577 | 238,600 | 1,577 |
| 2022-10-24 | 1,579 | 1,580 | 1,562 | 1,564 | 196,700 | 1,564 |
| 2022-10-21 | 1,574 | 1,576 | 1,559 | 1,564 | 232,900 | 1,564 |
| 2022-10-20 | 1,595 | 1,602 | 1,574 | 1,578 | 352,400 | 1,578 |
| 2022-10-19 | 1,591 | 1,609 | 1,589 | 1,604 | 189,000 | 1,604 |
| 2022-10-18 | 1,598 | 1,602 | 1,589 | 1,596 | 217,200 | 1,596 |
| 2022-10-17 | 1,582 | 1,591 | 1,577 | 1,579 | 260,400 | 1,579 |
| 2022-10-14 | 1,586 | 1,603 | 1,574 | 1,593 | 314,900 | 1,593 |
| 2022-10-13 | 1,562 | 1,571 | 1,553 | 1,568 | 243,700 | 1,568 |
| 2022-10-12 | 1,569 | 1,576 | 1,564 | 1,570 | 478,300 | 1,570 |
| 2022-10-11 | 1,573 | 1,576 | 1,561 | 1,567 | 517,500 | 1,567 |
| 2022-10-07 | 1,598 | 1,601 | 1,589 | 1,597 | 241,900 | 1,597 |
| 2022-10-06 | 1,623 | 1,634 | 1,618 | 1,619 | 304,600 | 1,619 |
| 2022-10-05 | 1,618 | 1,625 | 1,608 | 1,609 | 309,700 | 1,609 |
| 2022-10-04 | 1,588 | 1,611 | 1,586 | 1,607 | 480,500 | 1,607 |
| 2022-10-03 | 1,567 | 1,568 | 1,550 | 1,562 | 384,200 | 1,562 |
| 2022-09-30 | 1,590 | 1,599 | 1,574 | 1,583 | 269,200 | 1,583 |
| 2022-09-29 | 1,576 | 1,598 | 1,573 | 1,594 | 324,000 | 1,594 |
| 2022-09-28 | 1,571 | 1,582 | 1,559 | 1,582 | 415,300 | 1,582 |
| 2022-09-27 | 1,590 | 1,593 | 1,580 | 1,581 | 232,500 | 1,581 |
| 2022-09-26 | 1,606 | 1,607 | 1,584 | 1,590 | 279,300 | 1,590 |
| 2022-09-22 | 1,627 | 1,628 | 1,609 | 1,621 | 278,200 | 1,621 |
| 2022-09-21 | 1,623 | 1,650 | 1,620 | 1,640 | 346,300 | 1,640 |
| 2022-09-20 | 1,630 | 1,645 | 1,626 | 1,640 | 348,600 | 1,640 |
| 2022-09-16 | 1,610 | 1,622 | 1,608 | 1,614 | 306,200 | 1,614 |
| 2022-09-15 | 1,583 | 1,610 | 1,570 | 1,606 | 578,700 | 1,606 |
| 2022-09-14 | 1,598 | 1,600 | 1,591 | 1,594 | 286,700 | 1,594 |
| 2022-09-13 | 1,617 | 1,620 | 1,605 | 1,618 | 243,300 | 1,618 |
| 2022-09-12 | 1,629 | 1,629 | 1,616 | 1,624 | 198,200 | 1,624 |
| 2022-09-09 | 1,600 | 1,619 | 1,599 | 1,615 | 364,700 | 1,615 |
| 2022-09-08 | 1,603 | 1,611 | 1,600 | 1,607 | 262,800 | 1,607 |
| 2022-09-07 | 1,601 | 1,604 | 1,580 | 1,592 | 466,300 | 1,592 |
| 2022-09-06 | 1,625 | 1,629 | 1,614 | 1,616 | 205,200 | 1,616 |
| 2022-09-05 | 1,610 | 1,623 | 1,599 | 1,616 | 371,300 | 1,616 |
| 2022-09-02 | 1,634 | 1,634 | 1,610 | 1,617 | 329,100 | 1,617 |
| 2022-09-01 | 1,615 | 1,645 | 1,614 | 1,636 | 543,100 | 1,636 |
| 2022-08-31 | 1,615 | 1,625 | 1,610 | 1,617 | 367,000 | 1,617 |
| 2022-08-30 | 1,622 | 1,628 | 1,613 | 1,622 | 272,600 | 1,622 |
| 2022-08-29 | 1,620 | 1,624 | 1,608 | 1,612 | 367,300 | 1,612 |
| 2022-08-26 | 1,642 | 1,653 | 1,626 | 1,631 | 346,700 | 1,631 |
| 2022-08-25 | 1,654 | 1,673 | 1,652 | 1,663 | 354,000 | 1,663 |
| 2022-08-24 | 1,643 | 1,653 | 1,641 | 1,650 | 190,000 | 1,650 |
| 2022-08-23 | 1,635 | 1,645 | 1,628 | 1,641 | 245,200 | 1,641 |
| 2022-08-22 | 1,640 | 1,652 | 1,634 | 1,651 | 209,300 | 1,651 |
| 2022-08-19 | 1,657 | 1,659 | 1,645 | 1,654 | 172,700 | 1,654 |
| 2022-08-18 | 1,652 | 1,658 | 1,640 | 1,644 | 175,100 | 1,644 |
| 2022-08-17 | 1,647 | 1,660 | 1,642 | 1,651 | 316,700 | 1,651 |
| 2022-08-16 | 1,636 | 1,644 | 1,631 | 1,640 | 195,700 | 1,640 |
| 2022-08-15 | 1,637 | 1,643 | 1,629 | 1,635 | 184,600 | 1,635 |
| 2022-08-12 | 1,633 | 1,646 | 1,624 | 1,633 | 324,700 | 1,633 |
| 2022-08-10 | 1,623 | 1,624 | 1,610 | 1,618 | 210,300 | 1,618 |
| 2022-08-09 | 1,641 | 1,643 | 1,619 | 1,619 | 530,200 | 1,619 |
| 2022-08-08 | 1,640 | 1,647 | 1,626 | 1,646 | 311,500 | 1,646 |
| 2022-08-05 | 1,634 | 1,661 | 1,618 | 1,649 | 522,100 | 1,649 |
| 2022-08-04 | 1,665 | 1,665 | 1,646 | 1,657 | 259,600 | 1,657 |
| 2022-08-03 | 1,669 | 1,669 | 1,643 | 1,643 | 355,400 | 1,643 |
| 2022-08-02 | 1,685 | 1,690 | 1,657 | 1,660 | 358,000 | 1,660 |
| 2022-08-01 | 1,700 | 1,708 | 1,689 | 1,694 | 415,700 | 1,694 |
| 2022-07-29 | 1,731 | 1,731 | 1,696 | 1,699 | 309,300 | 1,699 |
| 2022-07-28 | 1,760 | 1,764 | 1,722 | 1,731 | 280,300 | 1,731 |
| 2022-07-27 | 1,770 | 1,776 | 1,741 | 1,746 | 212,600 | 1,746 |
| 2022-07-26 | 1,776 | 1,790 | 1,773 | 1,776 | 228,800 | 1,776 |
| 2022-07-25 | 1,797 | 1,797 | 1,774 | 1,786 | 232,100 | 1,786 |
| 2022-07-22 | 1,773 | 1,789 | 1,769 | 1,782 | 201,500 | 1,782 |
| 2022-07-21 | 1,740 | 1,778 | 1,739 | 1,773 | 169,100 | 1,773 |
| 2022-07-20 | 1,736 | 1,749 | 1,723 | 1,749 | 191,100 | 1,749 |
| 2022-07-19 | 1,719 | 1,721 | 1,694 | 1,708 | 181,600 | 1,708 |
| 2022-07-15 | 1,713 | 1,714 | 1,693 | 1,697 | 166,800 | 1,697 |
| 2022-07-14 | 1,695 | 1,705 | 1,687 | 1,697 | 184,300 | 1,697 |
| 2022-07-13 | 1,700 | 1,711 | 1,690 | 1,704 | 199,100 | 1,704 |
| 2022-07-12 | 1,700 | 1,705 | 1,674 | 1,683 | 335,600 | 1,683 |
| 2022-07-11 | 1,695 | 1,730 | 1,691 | 1,727 | 299,200 | 1,727 |
| 2022-07-08 | 1,709 | 1,710 | 1,680 | 1,680 | 433,300 | 1,680 |
| 2022-07-07 | 1,746 | 1,746 | 1,689 | 1,710 | 331,700 | 1,710 |
| 2022-07-06 | 1,744 | 1,752 | 1,725 | 1,725 | 377,700 | 1,725 |
| 2022-07-05 | 1,773 | 1,776 | 1,733 | 1,747 | 401,200 | 1,747 |
| 2022-07-04 | 1,722 | 1,772 | 1,721 | 1,768 | 474,000 | 1,768 |
| 2022-07-01 | 1,714 | 1,733 | 1,698 | 1,706 | 404,100 | 1,706 |
| 2022-06-30 | 1,731 | 1,731 | 1,692 | 1,699 | 320,300 | 1,699 |
| 2022-06-29 | 1,676 | 1,731 | 1,675 | 1,728 | 981,700 | 1,728 |
| 2022-06-28 | 1,676 | 1,696 | 1,674 | 1,695 | 248,500 | 1,695 |
| 2022-06-27 | 1,692 | 1,692 | 1,667 | 1,676 | 259,200 | 1,676 |
| 2022-06-24 | 1,695 | 1,695 | 1,667 | 1,675 | 362,300 | 1,675 |
| 2022-06-23 | 1,684 | 1,705 | 1,682 | 1,684 | 399,900 | 1,684 |
| 2022-06-22 | 1,724 | 1,733 | 1,701 | 1,703 | 328,200 | 1,703 |
| 2022-06-21 | 1,709 | 1,728 | 1,709 | 1,716 | 358,400 | 1,716 |
| 2022-06-20 | 1,731 | 1,733 | 1,686 | 1,688 | 262,100 | 1,688 |
| 2022-06-17 | 1,709 | 1,727 | 1,708 | 1,714 | 405,600 | 1,714 |
| 2022-06-16 | 1,730 | 1,761 | 1,729 | 1,741 | 272,100 | 1,741 |
| 2022-06-15 | 1,745 | 1,759 | 1,713 | 1,713 | 288,200 | 1,713 |
| 2022-06-14 | 1,730 | 1,763 | 1,730 | 1,755 | 283,400 | 1,755 |
| 2022-06-13 | 1,764 | 1,767 | 1,735 | 1,763 | 284,400 | 1,763 |
| 2022-06-10 | 1,794 | 1,801 | 1,774 | 1,788 | 383,200 | 1,788 |
| 2022-06-09 | 1,777 | 1,808 | 1,776 | 1,795 | 327,400 | 1,795 |
| 2022-06-08 | 1,727 | 1,761 | 1,723 | 1,753 | 274,400 | 1,753 |
| 2022-06-07 | 1,718 | 1,726 | 1,712 | 1,719 | 240,800 | 1,719 |
| 2022-06-06 | 1,696 | 1,720 | 1,695 | 1,716 | 326,300 | 1,716 |
| 2022-06-03 | 1,710 | 1,711 | 1,695 | 1,704 | 324,800 | 1,704 |
| 2022-06-02 | 1,719 | 1,721 | 1,701 | 1,716 | 258,900 | 1,716 |
| 2022-06-01 | 1,705 | 1,731 | 1,705 | 1,731 | 372,600 | 1,731 |
| 2022-05-31 | 1,716 | 1,730 | 1,692 | 1,695 | 385,700 | 1,695 |
| 2022-05-30 | 1,694 | 1,725 | 1,684 | 1,723 | 1,038,000 | 1,723 |
| 2022-05-27 | 1,684 | 1,690 | 1,668 | 1,681 | 389,300 | 1,681 |
| 2022-05-26 | 1,662 | 1,682 | 1,658 | 1,668 | 353,700 | 1,668 |
| 2022-05-25 | 1,669 | 1,676 | 1,648 | 1,651 | 471,400 | 1,651 |
| 2022-05-24 | 1,680 | 1,682 | 1,659 | 1,670 | 484,100 | 1,670 |
| 2022-05-23 | 1,699 | 1,702 | 1,676 | 1,697 | 458,900 | 1,697 |
| 2022-05-20 | 1,693 | 1,693 | 1,668 | 1,680 | 354,300 | 1,680 |
| 2022-05-19 | 1,680 | 1,696 | 1,671 | 1,695 | 423,900 | 1,695 |
| 2022-05-18 | 1,715 | 1,724 | 1,705 | 1,712 | 356,500 | 1,712 |
| 2022-05-17 | 1,713 | 1,722 | 1,695 | 1,704 | 316,000 | 1,704 |
| 2022-05-16 | 1,755 | 1,761 | 1,691 | 1,704 | 430,600 | 1,704 |
| 2022-05-13 | 1,730 | 1,762 | 1,719 | 1,758 | 371,900 | 1,758 |
| 2022-05-12 | 1,730 | 1,741 | 1,710 | 1,724 | 327,700 | 1,724 |
| 2022-05-11 | 1,737 | 1,755 | 1,734 | 1,743 | 317,100 | 1,743 |
| 2022-05-10 | 1,746 | 1,767 | 1,737 | 1,761 | 288,600 | 1,761 |
| 2022-05-09 | 1,774 | 1,775 | 1,734 | 1,751 | 441,800 | 1,751 |
| 2022-05-06 | 1,743 | 1,785 | 1,728 | 1,782 | 402,300 | 1,782 |
| 2022-05-02 | 1,698 | 1,746 | 1,689 | 1,737 | 408,200 | 1,737 |
| 2022-04-28 | 1,687 | 1,713 | 1,681 | 1,708 | 683,800 | 1,708 |
| 2022-04-27 | 1,684 | 1,702 | 1,683 | 1,700 | 1,178,000 | 1,700 |
| 2022-04-26 | 1,686 | 1,711 | 1,684 | 1,704 | 478,000 | 1,704 |
| 2022-04-25 | 1,660 | 1,671 | 1,651 | 1,667 | 508,900 | 1,667 |
| 2022-04-22 | 1,674 | 1,689 | 1,666 | 1,680 | 374,200 | 1,680 |
| 2022-04-21 | 1,689 | 1,702 | 1,684 | 1,696 | 329,200 | 1,696 |
| 2022-04-20 | 1,703 | 1,703 | 1,678 | 1,697 | 407,800 | 1,697 |
| 2022-04-19 | 1,701 | 1,701 | 1,661 | 1,677 | 492,800 | 1,677 |
| 2022-04-18 | 1,688 | 1,700 | 1,678 | 1,698 | 199,400 | 1,698 |
| 2022-04-15 | 1,689 | 1,711 | 1,684 | 1,704 | 256,200 | 1,704 |
| 2022-04-14 | 1,715 | 1,715 | 1,697 | 1,704 | 355,600 | 1,704 |
| 2022-04-13 | 1,690 | 1,720 | 1,686 | 1,715 | 426,100 | 1,715 |
| 2022-04-12 | 1,678 | 1,703 | 1,678 | 1,696 | 390,100 | 1,696 |
| 2022-04-11 | 1,698 | 1,700 | 1,679 | 1,689 | 433,300 | 1,689 |
| 2022-04-08 | 1,722 | 1,725 | 1,694 | 1,704 | 550,500 | 1,704 |
| 2022-04-07 | 1,718 | 1,722 | 1,696 | 1,709 | 527,400 | 1,709 |
| 2022-04-06 | 1,760 | 1,776 | 1,749 | 1,749 | 413,000 | 1,749 |
| 2022-04-05 | 1,781 | 1,788 | 1,770 | 1,774 | 457,200 | 1,774 |
| 2022-04-04 | 1,768 | 1,791 | 1,764 | 1,781 | 294,700 | 1,781 |
| 2022-04-01 | 1,757 | 1,784 | 1,748 | 1,780 | 323,300 | 1,780 |
| 2022-03-31 | 1,783 | 1,811 | 1,783 | 1,787 | 389,900 | 1,787 |
| 2022-03-30 | 1,817 | 1,817 | 1,782 | 1,802 | 578,400 | 1,802 |
| 2022-03-29 | 1,828 | 1,829 | 1,812 | 1,829 | 599,200 | 1,829 |
| 2022-03-28 | 1,840 | 1,847 | 1,818 | 1,833 | 349,100 | 1,833 |
| 2022-03-25 | 1,866 | 1,869 | 1,817 | 1,826 | 370,100 | 1,826 |
| 2022-03-24 | 1,863 | 1,876 | 1,825 | 1,858 | 284,800 | 1,858 |
| 2022-03-23 | 1,867 | 1,886 | 1,860 | 1,877 | 397,500 | 1,877 |
| 2022-03-22 | 1,850 | 1,878 | 1,832 | 1,843 | 425,100 | 1,843 |
| 2022-03-18 | 1,854 | 1,854 | 1,806 | 1,842 | 867,200 | 1,842 |
| 2022-03-17 | 1,876 | 1,885 | 1,849 | 1,869 | 626,100 | 1,869 |
| 2022-03-16 | 1,802 | 1,831 | 1,793 | 1,818 | 522,200 | 1,818 |
| 2022-03-15 | 1,763 | 1,783 | 1,755 | 1,774 | 277,500 | 1,774 |
| 2022-03-14 | 1,769 | 1,792 | 1,754 | 1,767 | 355,800 | 1,767 |
| 2022-03-11 | 1,752 | 1,768 | 1,741 | 1,764 | 338,600 | 1,764 |
| 2022-03-10 | 1,768 | 1,785 | 1,755 | 1,781 | 323,700 | 1,781 |
| 2022-03-09 | 1,736 | 1,758 | 1,714 | 1,722 | 613,600 | 1,722 |
| 2022-03-08 | 1,734 | 1,758 | 1,729 | 1,735 | 555,400 | 1,735 |
| 2022-03-07 | 1,776 | 1,780 | 1,728 | 1,752 | 417,900 | 1,752 |
| 2022-03-04 | 1,817 | 1,833 | 1,800 | 1,810 | 272,500 | 1,810 |
| 2022-03-03 | 1,832 | 1,838 | 1,817 | 1,821 | 264,500 | 1,821 |
| 2022-03-02 | 1,800 | 1,825 | 1,796 | 1,819 | 308,100 | 1,819 |
| 2022-03-01 | 1,876 | 1,881 | 1,835 | 1,840 | 395,400 | 1,840 |
| 2022-02-28 | 1,841 | 1,860 | 1,832 | 1,860 | 304,300 | 1,860 |
| 2022-02-25 | 1,842 | 1,851 | 1,807 | 1,826 | 441,300 | 1,826 |
| 2022-02-24 | 1,838 | 1,854 | 1,819 | 1,849 | 268,900 | 1,849 |
| 2022-02-22 | 1,856 | 1,873 | 1,835 | 1,848 | 197,400 | 1,848 |
| 2022-02-21 | 1,876 | 1,899 | 1,865 | 1,889 | 247,600 | 1,889 |
| 2022-02-18 | 1,908 | 1,933 | 1,894 | 1,914 | 364,600 | 1,914 |
| 2022-02-17 | 1,977 | 1,987 | 1,936 | 1,941 | 267,900 | 1,941 |
| 2022-02-16 | 1,978 | 2,012 | 1,966 | 1,978 | 406,700 | 1,978 |
| 2022-02-15 | 1,920 | 1,983 | 1,920 | 1,950 | 480,700 | 1,950 |
| 2022-02-14 | 1,978 | 1,987 | 1,904 | 1,924 | 623,500 | 1,924 |
| 2022-02-10 | 1,881 | 1,927 | 1,855 | 1,898 | 583,700 | 1,898 |
| 2022-02-09 | 1,865 | 1,868 | 1,838 | 1,855 | 463,400 | 1,855 |
| 2022-02-08 | 1,836 | 1,863 | 1,833 | 1,858 | 273,700 | 1,858 |
| 2022-02-07 | 1,829 | 1,849 | 1,817 | 1,823 | 450,200 | 1,823 |
| 2022-02-04 | 1,769 | 1,851 | 1,767 | 1,846 | 558,200 | 1,846 |
| 2022-02-03 | 1,744 | 1,754 | 1,734 | 1,754 | 250,500 | 1,754 |
| 2022-02-02 | 1,739 | 1,772 | 1,728 | 1,758 | 292,000 | 1,758 |
| 2022-02-01 | 1,712 | 1,740 | 1,712 | 1,723 | 386,300 | 1,723 |
| 2022-01-31 | 1,676 | 1,711 | 1,662 | 1,705 | 369,400 | 1,705 |
| 2022-01-28 | 1,665 | 1,684 | 1,660 | 1,678 | 339,200 | 1,678 |
| 2022-01-27 | 1,686 | 1,695 | 1,633 | 1,643 | 398,900 | 1,643 |
| 2022-01-26 | 1,701 | 1,702 | 1,667 | 1,686 | 467,600 | 1,686 |
| 2022-01-25 | 1,722 | 1,744 | 1,681 | 1,697 | 625,000 | 1,697 |
| 2022-01-24 | 1,689 | 1,727 | 1,686 | 1,721 | 816,000 | 1,721 |
| 2022-01-21 | 1,671 | 1,699 | 1,660 | 1,698 | 454,800 | 1,698 |
| 2022-01-20 | 1,673 | 1,709 | 1,670 | 1,695 | 576,800 | 1,695 |
| 2022-01-19 | 1,701 | 1,713 | 1,664 | 1,673 | 569,300 | 1,673 |
| 2022-01-18 | 1,750 | 1,753 | 1,730 | 1,732 | 490,000 | 1,732 |
| 2022-01-17 | 1,690 | 1,741 | 1,686 | 1,738 | 570,900 | 1,738 |
| 2022-01-14 | 1,632 | 1,670 | 1,619 | 1,665 | 814,300 | 1,665 |
| 2022-01-13 | 1,645 | 1,653 | 1,635 | 1,635 | 404,700 | 1,635 |
| 2022-01-12 | 1,644 | 1,666 | 1,640 | 1,649 | 434,200 | 1,649 |
| 2022-01-11 | 1,607 | 1,628 | 1,597 | 1,627 | 565,400 | 1,627 |
| 2022-01-07 | 1,636 | 1,642 | 1,608 | 1,619 | 594,200 | 1,619 |
| 2022-01-06 | 1,672 | 1,682 | 1,617 | 1,618 | 684,300 | 1,618 |
| 2022-01-05 | 1,695 | 1,697 | 1,671 | 1,678 | 594,400 | 1,678 |
| 2022-01-04 | 1,673 | 1,699 | 1,668 | 1,696 | 417,800 | 1,696 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
