9633 東京テアトル(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 | 1,119 | 1,128 | 1,119 | 1,123 | 9,200 | 1,123 |
| 2022-12-29 | 1,105 | 1,119 | 1,102 | 1,119 | 17,800 | 1,119 |
| 2022-12-28 | 1,109 | 1,109 | 1,100 | 1,103 | 32,200 | 1,103 |
| 2022-12-27 | 1,110 | 1,116 | 1,108 | 1,109 | 18,800 | 1,109 |
| 2022-12-26 | 1,117 | 1,117 | 1,110 | 1,110 | 11,500 | 1,110 |
| 2022-12-23 | 1,118 | 1,120 | 1,116 | 1,116 | 13,400 | 1,116 |
| 2022-12-22 | 1,120 | 1,121 | 1,115 | 1,119 | 12,400 | 1,119 |
| 2022-12-21 | 1,117 | 1,119 | 1,113 | 1,119 | 17,700 | 1,119 |
| 2022-12-20 | 1,121 | 1,134 | 1,107 | 1,118 | 43,800 | 1,118 |
| 2022-12-19 | 1,129 | 1,131 | 1,121 | 1,121 | 15,900 | 1,121 |
| 2022-12-16 | 1,140 | 1,140 | 1,128 | 1,128 | 11,600 | 1,128 |
| 2022-12-15 | 1,125 | 1,142 | 1,125 | 1,140 | 13,200 | 1,140 |
| 2022-12-14 | 1,127 | 1,132 | 1,124 | 1,132 | 16,300 | 1,132 |
| 2022-12-13 | 1,118 | 1,131 | 1,118 | 1,127 | 20,800 | 1,127 |
| 2022-12-12 | 1,123 | 1,123 | 1,118 | 1,118 | 7,500 | 1,118 |
| 2022-12-09 | 1,120 | 1,126 | 1,119 | 1,124 | 9,500 | 1,124 |
| 2022-12-08 | 1,125 | 1,125 | 1,116 | 1,120 | 14,600 | 1,120 |
| 2022-12-07 | 1,115 | 1,128 | 1,114 | 1,126 | 14,300 | 1,126 |
| 2022-12-06 | 1,115 | 1,117 | 1,113 | 1,115 | 10,300 | 1,115 |
| 2022-12-05 | 1,116 | 1,120 | 1,114 | 1,115 | 10,800 | 1,115 |
| 2022-12-02 | 1,133 | 1,133 | 1,115 | 1,120 | 20,100 | 1,120 |
| 2022-12-01 | 1,141 | 1,141 | 1,129 | 1,133 | 16,800 | 1,133 |
| 2022-11-30 | 1,152 | 1,152 | 1,141 | 1,141 | 8,800 | 1,141 |
| 2022-11-29 | 1,150 | 1,154 | 1,147 | 1,152 | 12,300 | 1,152 |
| 2022-11-28 | 1,155 | 1,155 | 1,146 | 1,153 | 13,700 | 1,153 |
| 2022-11-25 | 1,149 | 1,156 | 1,144 | 1,155 | 19,900 | 1,155 |
| 2022-11-24 | 1,135 | 1,146 | 1,135 | 1,146 | 21,300 | 1,146 |
| 2022-11-22 | 1,130 | 1,136 | 1,130 | 1,135 | 18,700 | 1,135 |
| 2022-11-21 | 1,135 | 1,136 | 1,121 | 1,128 | 15,700 | 1,128 |
| 2022-11-18 | 1,130 | 1,134 | 1,127 | 1,134 | 16,800 | 1,134 |
| 2022-11-17 | 1,113 | 1,129 | 1,113 | 1,129 | 20,200 | 1,129 |
| 2022-11-16 | 1,106 | 1,113 | 1,106 | 1,113 | 13,900 | 1,113 |
| 2022-11-15 | 1,105 | 1,110 | 1,104 | 1,106 | 12,200 | 1,106 |
| 2022-11-14 | 1,110 | 1,111 | 1,101 | 1,105 | 20,000 | 1,105 |
| 2022-11-11 | 1,109 | 1,114 | 1,108 | 1,114 | 14,900 | 1,114 |
| 2022-11-10 | 1,108 | 1,109 | 1,104 | 1,105 | 11,300 | 1,105 |
| 2022-11-09 | 1,110 | 1,113 | 1,108 | 1,109 | 14,300 | 1,109 |
| 2022-11-08 | 1,101 | 1,108 | 1,101 | 1,108 | 14,400 | 1,108 |
| 2022-11-07 | 1,100 | 1,101 | 1,098 | 1,100 | 16,100 | 1,100 |
| 2022-11-04 | 1,104 | 1,107 | 1,099 | 1,099 | 27,900 | 1,099 |
| 2022-11-02 | 1,118 | 1,118 | 1,105 | 1,105 | 23,200 | 1,105 |
| 2022-11-01 | 1,116 | 1,119 | 1,112 | 1,115 | 7,200 | 1,115 |
| 2022-10-31 | 1,110 | 1,119 | 1,108 | 1,116 | 14,200 | 1,116 |
| 2022-10-28 | 1,130 | 1,130 | 1,104 | 1,104 | 76,400 | 1,104 |
| 2022-10-27 | 1,143 | 1,143 | 1,126 | 1,134 | 40,800 | 1,134 |
| 2022-10-26 | 1,122 | 1,122 | 1,113 | 1,114 | 9,800 | 1,114 |
| 2022-10-25 | 1,103 | 1,119 | 1,102 | 1,119 | 17,300 | 1,119 |
| 2022-10-24 | 1,119 | 1,119 | 1,100 | 1,101 | 22,200 | 1,101 |
| 2022-10-21 | 1,120 | 1,124 | 1,112 | 1,114 | 14,600 | 1,114 |
| 2022-10-20 | 1,130 | 1,130 | 1,116 | 1,120 | 10,900 | 1,120 |
| 2022-10-19 | 1,120 | 1,124 | 1,110 | 1,124 | 23,000 | 1,124 |
| 2022-10-18 | 1,135 | 1,135 | 1,120 | 1,120 | 10,600 | 1,120 |
| 2022-10-17 | 1,116 | 1,133 | 1,116 | 1,132 | 17,600 | 1,132 |
| 2022-10-14 | 1,115 | 1,123 | 1,115 | 1,120 | 21,000 | 1,120 |
| 2022-10-13 | 1,127 | 1,127 | 1,106 | 1,109 | 31,000 | 1,109 |
| 2022-10-12 | 1,138 | 1,140 | 1,128 | 1,129 | 20,700 | 1,129 |
| 2022-10-11 | 1,153 | 1,154 | 1,138 | 1,142 | 33,900 | 1,142 |
| 2022-10-07 | 1,150 | 1,165 | 1,150 | 1,156 | 13,500 | 1,156 |
| 2022-10-06 | 1,150 | 1,163 | 1,149 | 1,163 | 18,900 | 1,163 |
| 2022-10-05 | 1,161 | 1,165 | 1,151 | 1,152 | 20,900 | 1,152 |
| 2022-10-04 | 1,158 | 1,169 | 1,158 | 1,159 | 25,600 | 1,159 |
| 2022-10-03 | 1,160 | 1,160 | 1,146 | 1,152 | 33,700 | 1,152 |
| 2022-09-30 | 1,179 | 1,179 | 1,160 | 1,163 | 33,000 | 1,163 |
| 2022-09-29 | 1,200 | 1,200 | 1,180 | 1,183 | 95,100 | 1,183 |
| 2022-09-28 | 1,192 | 1,215 | 1,186 | 1,215 | 133,000 | 1,215 |
| 2022-09-27 | 1,214 | 1,216 | 1,192 | 1,196 | 59,600 | 1,196 |
| 2022-09-26 | 1,216 | 1,220 | 1,211 | 1,214 | 26,200 | 1,214 |
| 2022-09-22 | 1,214 | 1,222 | 1,213 | 1,216 | 15,000 | 1,216 |
| 2022-09-21 | 1,216 | 1,223 | 1,215 | 1,216 | 10,500 | 1,216 |
| 2022-09-20 | 1,230 | 1,230 | 1,215 | 1,215 | 21,500 | 1,215 |
| 2022-09-16 | 1,218 | 1,227 | 1,210 | 1,210 | 10,600 | 1,210 |
| 2022-09-15 | 1,202 | 1,250 | 1,201 | 1,220 | 79,400 | 1,220 |
| 2022-09-14 | 1,208 | 1,215 | 1,203 | 1,204 | 69,900 | 1,204 |
| 2022-09-13 | 1,214 | 1,214 | 1,210 | 1,210 | 30,700 | 1,210 |
| 2022-09-12 | 1,210 | 1,213 | 1,210 | 1,213 | 8,300 | 1,213 |
| 2022-09-09 | 1,212 | 1,214 | 1,209 | 1,209 | 16,200 | 1,209 |
| 2022-09-08 | 1,210 | 1,215 | 1,208 | 1,215 | 27,200 | 1,215 |
| 2022-09-07 | 1,213 | 1,213 | 1,209 | 1,210 | 61,500 | 1,210 |
| 2022-09-06 | 1,211 | 1,214 | 1,210 | 1,212 | 34,700 | 1,212 |
| 2022-09-05 | 1,217 | 1,217 | 1,211 | 1,211 | 33,200 | 1,211 |
| 2022-09-02 | 1,220 | 1,220 | 1,212 | 1,213 | 19,500 | 1,213 |
| 2022-09-01 | 1,215 | 1,218 | 1,215 | 1,215 | 13,300 | 1,215 |
| 2022-08-31 | 1,215 | 1,219 | 1,215 | 1,216 | 14,500 | 1,216 |
| 2022-08-30 | 1,214 | 1,222 | 1,214 | 1,222 | 8,400 | 1,222 |
| 2022-08-29 | 1,215 | 1,217 | 1,213 | 1,214 | 22,000 | 1,214 |
| 2022-08-26 | 1,221 | 1,224 | 1,218 | 1,219 | 8,100 | 1,219 |
| 2022-08-25 | 1,221 | 1,221 | 1,218 | 1,221 | 3,600 | 1,221 |
| 2022-08-24 | 1,218 | 1,221 | 1,216 | 1,216 | 8,300 | 1,216 |
| 2022-08-23 | 1,220 | 1,220 | 1,216 | 1,218 | 5,600 | 1,218 |
| 2022-08-22 | 1,216 | 1,220 | 1,216 | 1,219 | 4,100 | 1,219 |
| 2022-08-19 | 1,215 | 1,221 | 1,215 | 1,221 | 6,700 | 1,221 |
| 2022-08-18 | 1,215 | 1,218 | 1,215 | 1,216 | 6,200 | 1,216 |
| 2022-08-17 | 1,215 | 1,221 | 1,215 | 1,221 | 9,200 | 1,221 |
| 2022-08-16 | 1,216 | 1,218 | 1,215 | 1,215 | 7,800 | 1,215 |
| 2022-08-15 | 1,222 | 1,222 | 1,216 | 1,216 | 11,900 | 1,216 |
| 2022-08-12 | 1,219 | 1,227 | 1,216 | 1,227 | 14,700 | 1,227 |
| 2022-08-10 | 1,215 | 1,218 | 1,215 | 1,215 | 5,900 | 1,215 |
| 2022-08-09 | 1,220 | 1,220 | 1,215 | 1,216 | 7,200 | 1,216 |
| 2022-08-08 | 1,220 | 1,220 | 1,217 | 1,219 | 5,700 | 1,219 |
| 2022-08-05 | 1,215 | 1,220 | 1,215 | 1,217 | 7,500 | 1,217 |
| 2022-08-04 | 1,215 | 1,218 | 1,215 | 1,215 | 7,200 | 1,215 |
| 2022-08-03 | 1,218 | 1,220 | 1,215 | 1,215 | 10,600 | 1,215 |
| 2022-08-02 | 1,222 | 1,222 | 1,218 | 1,218 | 10,400 | 1,218 |
| 2022-08-01 | 1,224 | 1,227 | 1,218 | 1,227 | 9,000 | 1,227 |
| 2022-07-29 | 1,221 | 1,226 | 1,218 | 1,218 | 13,000 | 1,218 |
| 2022-07-28 | 1,225 | 1,229 | 1,221 | 1,221 | 16,700 | 1,221 |
| 2022-07-27 | 1,224 | 1,227 | 1,223 | 1,225 | 6,000 | 1,225 |
| 2022-07-26 | 1,226 | 1,226 | 1,220 | 1,222 | 9,400 | 1,222 |
| 2022-07-25 | 1,222 | 1,226 | 1,220 | 1,224 | 11,100 | 1,224 |
| 2022-07-22 | 1,224 | 1,225 | 1,221 | 1,222 | 29,300 | 1,222 |
| 2022-07-21 | 1,226 | 1,228 | 1,222 | 1,224 | 7,000 | 1,224 |
| 2022-07-20 | 1,220 | 1,225 | 1,220 | 1,223 | 11,500 | 1,223 |
| 2022-07-19 | 1,218 | 1,222 | 1,217 | 1,219 | 13,900 | 1,219 |
| 2022-07-15 | 1,224 | 1,226 | 1,218 | 1,218 | 21,600 | 1,218 |
| 2022-07-14 | 1,226 | 1,232 | 1,223 | 1,232 | 6,900 | 1,232 |
| 2022-07-13 | 1,217 | 1,226 | 1,217 | 1,226 | 7,700 | 1,226 |
| 2022-07-12 | 1,229 | 1,229 | 1,217 | 1,217 | 11,400 | 1,217 |
| 2022-07-11 | 1,214 | 1,227 | 1,214 | 1,227 | 12,300 | 1,227 |
| 2022-07-08 | 1,222 | 1,225 | 1,211 | 1,211 | 22,000 | 1,211 |
| 2022-07-07 | 1,220 | 1,225 | 1,214 | 1,222 | 12,300 | 1,222 |
| 2022-07-06 | 1,222 | 1,226 | 1,218 | 1,220 | 10,800 | 1,220 |
| 2022-07-05 | 1,227 | 1,227 | 1,221 | 1,223 | 9,400 | 1,223 |
| 2022-07-04 | 1,228 | 1,228 | 1,220 | 1,223 | 6,500 | 1,223 |
| 2022-07-01 | 1,217 | 1,229 | 1,216 | 1,216 | 16,500 | 1,216 |
| 2022-06-30 | 1,227 | 1,230 | 1,216 | 1,216 | 13,000 | 1,216 |
| 2022-06-29 | 1,220 | 1,227 | 1,220 | 1,220 | 13,500 | 1,220 |
| 2022-06-28 | 1,225 | 1,234 | 1,220 | 1,220 | 7,300 | 1,220 |
| 2022-06-27 | 1,230 | 1,230 | 1,222 | 1,224 | 3,000 | 1,224 |
| 2022-06-24 | 1,234 | 1,234 | 1,225 | 1,226 | 6,000 | 1,226 |
| 2022-06-23 | 1,224 | 1,234 | 1,224 | 1,228 | 8,000 | 1,228 |
| 2022-06-22 | 1,226 | 1,229 | 1,223 | 1,224 | 6,100 | 1,224 |
| 2022-06-21 | 1,213 | 1,229 | 1,213 | 1,225 | 10,600 | 1,225 |
| 2022-06-20 | 1,217 | 1,220 | 1,211 | 1,213 | 10,300 | 1,213 |
| 2022-06-17 | 1,219 | 1,226 | 1,213 | 1,217 | 16,500 | 1,217 |
| 2022-06-16 | 1,212 | 1,229 | 1,212 | 1,219 | 11,700 | 1,219 |
| 2022-06-15 | 1,220 | 1,225 | 1,210 | 1,210 | 19,100 | 1,210 |
| 2022-06-14 | 1,225 | 1,229 | 1,219 | 1,220 | 17,900 | 1,220 |
| 2022-06-13 | 1,232 | 1,237 | 1,225 | 1,225 | 12,400 | 1,225 |
| 2022-06-10 | 1,235 | 1,242 | 1,232 | 1,232 | 12,500 | 1,232 |
| 2022-06-09 | 1,241 | 1,246 | 1,236 | 1,237 | 8,700 | 1,237 |
| 2022-06-08 | 1,240 | 1,248 | 1,240 | 1,241 | 11,100 | 1,241 |
| 2022-06-07 | 1,246 | 1,246 | 1,234 | 1,234 | 4,900 | 1,234 |
| 2022-06-06 | 1,232 | 1,246 | 1,231 | 1,246 | 7,800 | 1,246 |
| 2022-06-03 | 1,241 | 1,243 | 1,230 | 1,232 | 7,900 | 1,232 |
| 2022-06-02 | 1,243 | 1,243 | 1,236 | 1,236 | 3,600 | 1,236 |
| 2022-06-01 | 1,236 | 1,244 | 1,236 | 1,242 | 6,400 | 1,242 |
| 2022-05-31 | 1,243 | 1,246 | 1,232 | 1,235 | 5,100 | 1,235 |
| 2022-05-30 | 1,230 | 1,249 | 1,230 | 1,243 | 10,800 | 1,243 |
| 2022-05-27 | 1,238 | 1,238 | 1,228 | 1,230 | 6,100 | 1,230 |
| 2022-05-26 | 1,235 | 1,246 | 1,230 | 1,238 | 20,800 | 1,238 |
| 2022-05-25 | 1,220 | 1,220 | 1,210 | 1,214 | 4,300 | 1,214 |
| 2022-05-24 | 1,222 | 1,222 | 1,209 | 1,209 | 5,300 | 1,209 |
| 2022-05-23 | 1,219 | 1,222 | 1,213 | 1,222 | 6,700 | 1,222 |
| 2022-05-20 | 1,210 | 1,220 | 1,208 | 1,220 | 5,700 | 1,220 |
| 2022-05-19 | 1,206 | 1,215 | 1,205 | 1,210 | 5,100 | 1,210 |
| 2022-05-18 | 1,211 | 1,215 | 1,205 | 1,208 | 6,700 | 1,208 |
| 2022-05-17 | 1,202 | 1,214 | 1,202 | 1,214 | 10,900 | 1,214 |
| 2022-05-16 | 1,220 | 1,220 | 1,208 | 1,209 | 6,900 | 1,209 |
| 2022-05-13 | 1,202 | 1,220 | 1,202 | 1,220 | 7,500 | 1,220 |
| 2022-05-12 | 1,207 | 1,210 | 1,202 | 1,202 | 10,400 | 1,202 |
| 2022-05-11 | 1,211 | 1,211 | 1,207 | 1,207 | 11,400 | 1,207 |
| 2022-05-10 | 1,223 | 1,223 | 1,211 | 1,211 | 14,200 | 1,211 |
| 2022-05-09 | 1,229 | 1,229 | 1,217 | 1,217 | 11,000 | 1,217 |
| 2022-05-06 | 1,240 | 1,240 | 1,226 | 1,229 | 12,600 | 1,229 |
| 2022-05-02 | 1,221 | 1,231 | 1,221 | 1,231 | 7,900 | 1,231 |
| 2022-04-28 | 1,220 | 1,227 | 1,220 | 1,221 | 8,500 | 1,221 |
| 2022-04-27 | 1,223 | 1,227 | 1,218 | 1,220 | 7,900 | 1,220 |
| 2022-04-26 | 1,230 | 1,230 | 1,223 | 1,224 | 3,400 | 1,224 |
| 2022-04-25 | 1,226 | 1,226 | 1,219 | 1,219 | 6,600 | 1,219 |
| 2022-04-22 | 1,234 | 1,234 | 1,225 | 1,226 | 1,900 | 1,226 |
| 2022-04-21 | 1,224 | 1,234 | 1,223 | 1,234 | 10,200 | 1,234 |
| 2022-04-20 | 1,231 | 1,232 | 1,221 | 1,224 | 5,400 | 1,224 |
| 2022-04-19 | 1,224 | 1,226 | 1,213 | 1,226 | 4,600 | 1,226 |
| 2022-04-18 | 1,225 | 1,225 | 1,213 | 1,214 | 11,800 | 1,214 |
| 2022-04-15 | 1,242 | 1,242 | 1,225 | 1,225 | 6,800 | 1,225 |
| 2022-04-14 | 1,232 | 1,242 | 1,231 | 1,242 | 7,900 | 1,242 |
| 2022-04-13 | 1,218 | 1,230 | 1,218 | 1,227 | 7,800 | 1,227 |
| 2022-04-12 | 1,224 | 1,227 | 1,219 | 1,219 | 7,100 | 1,219 |
| 2022-04-11 | 1,234 | 1,234 | 1,220 | 1,224 | 12,100 | 1,224 |
| 2022-04-08 | 1,232 | 1,236 | 1,224 | 1,235 | 11,700 | 1,235 |
| 2022-04-07 | 1,255 | 1,255 | 1,234 | 1,235 | 15,300 | 1,235 |
| 2022-04-06 | 1,264 | 1,277 | 1,264 | 1,266 | 9,000 | 1,266 |
| 2022-04-05 | 1,259 | 1,282 | 1,259 | 1,275 | 27,700 | 1,275 |
| 2022-04-04 | 1,250 | 1,258 | 1,249 | 1,253 | 9,900 | 1,253 |
| 2022-04-01 | 1,235 | 1,255 | 1,232 | 1,255 | 15,400 | 1,255 |
| 2022-03-31 | 1,247 | 1,247 | 1,238 | 1,238 | 11,900 | 1,238 |
| 2022-03-30 | 1,261 | 1,262 | 1,238 | 1,247 | 52,300 | 1,247 |
| 2022-03-29 | 1,268 | 1,277 | 1,266 | 1,273 | 109,100 | 1,273 |
| 2022-03-28 | 1,270 | 1,283 | 1,269 | 1,275 | 57,100 | 1,275 |
| 2022-03-25 | 1,281 | 1,281 | 1,267 | 1,277 | 55,400 | 1,277 |
| 2022-03-24 | 1,271 | 1,282 | 1,271 | 1,281 | 16,900 | 1,281 |
| 2022-03-23 | 1,269 | 1,285 | 1,269 | 1,285 | 25,000 | 1,285 |
| 2022-03-22 | 1,273 | 1,273 | 1,261 | 1,269 | 42,900 | 1,269 |
| 2022-03-18 | 1,260 | 1,270 | 1,260 | 1,270 | 52,900 | 1,270 |
| 2022-03-17 | 1,257 | 1,270 | 1,250 | 1,268 | 28,700 | 1,268 |
| 2022-03-16 | 1,251 | 1,253 | 1,247 | 1,251 | 14,700 | 1,251 |
| 2022-03-15 | 1,231 | 1,250 | 1,231 | 1,250 | 10,500 | 1,250 |
| 2022-03-14 | 1,234 | 1,248 | 1,232 | 1,232 | 21,900 | 1,232 |
| 2022-03-11 | 1,239 | 1,239 | 1,229 | 1,234 | 40,600 | 1,234 |
| 2022-03-10 | 1,226 | 1,245 | 1,226 | 1,243 | 24,700 | 1,243 |
| 2022-03-09 | 1,244 | 1,249 | 1,232 | 1,233 | 15,600 | 1,233 |
| 2022-03-08 | 1,228 | 1,244 | 1,225 | 1,240 | 16,300 | 1,240 |
| 2022-03-07 | 1,242 | 1,244 | 1,230 | 1,230 | 28,300 | 1,230 |
| 2022-03-04 | 1,245 | 1,250 | 1,232 | 1,240 | 56,000 | 1,240 |
| 2022-03-03 | 1,242 | 1,252 | 1,242 | 1,245 | 11,200 | 1,245 |
| 2022-03-02 | 1,245 | 1,250 | 1,241 | 1,241 | 11,700 | 1,241 |
| 2022-03-01 | 1,253 | 1,254 | 1,245 | 1,247 | 13,800 | 1,247 |
| 2022-02-28 | 1,244 | 1,255 | 1,235 | 1,246 | 22,200 | 1,246 |
| 2022-02-25 | 1,230 | 1,235 | 1,220 | 1,234 | 32,500 | 1,234 |
| 2022-02-24 | 1,227 | 1,230 | 1,215 | 1,230 | 18,900 | 1,230 |
| 2022-02-22 | 1,237 | 1,237 | 1,224 | 1,233 | 10,600 | 1,233 |
| 2022-02-21 | 1,257 | 1,257 | 1,237 | 1,237 | 16,200 | 1,237 |
| 2022-02-18 | 1,247 | 1,256 | 1,247 | 1,254 | 7,400 | 1,254 |
| 2022-02-17 | 1,245 | 1,254 | 1,245 | 1,251 | 3,700 | 1,251 |
| 2022-02-16 | 1,253 | 1,253 | 1,245 | 1,245 | 6,700 | 1,245 |
| 2022-02-15 | 1,252 | 1,254 | 1,245 | 1,245 | 9,800 | 1,245 |
| 2022-02-14 | 1,257 | 1,257 | 1,245 | 1,252 | 8,000 | 1,252 |
| 2022-02-10 | 1,243 | 1,257 | 1,243 | 1,257 | 15,500 | 1,257 |
| 2022-02-09 | 1,240 | 1,240 | 1,231 | 1,240 | 11,100 | 1,240 |
| 2022-02-08 | 1,229 | 1,237 | 1,228 | 1,237 | 7,200 | 1,237 |
| 2022-02-07 | 1,227 | 1,233 | 1,225 | 1,225 | 7,800 | 1,225 |
| 2022-02-04 | 1,222 | 1,233 | 1,218 | 1,227 | 14,200 | 1,227 |
| 2022-02-03 | 1,213 | 1,219 | 1,213 | 1,216 | 4,800 | 1,216 |
| 2022-02-02 | 1,215 | 1,222 | 1,215 | 1,222 | 6,100 | 1,222 |
| 2022-02-01 | 1,222 | 1,222 | 1,216 | 1,216 | 2,800 | 1,216 |
| 2022-01-31 | 1,213 | 1,223 | 1,213 | 1,223 | 3,900 | 1,223 |
| 2022-01-28 | 1,209 | 1,214 | 1,207 | 1,214 | 7,500 | 1,214 |
| 2022-01-27 | 1,220 | 1,221 | 1,205 | 1,206 | 15,200 | 1,206 |
| 2022-01-26 | 1,219 | 1,219 | 1,214 | 1,215 | 3,900 | 1,215 |
| 2022-01-25 | 1,215 | 1,215 | 1,207 | 1,215 | 6,600 | 1,215 |
| 2022-01-24 | 1,211 | 1,214 | 1,207 | 1,214 | 3,000 | 1,214 |
| 2022-01-21 | 1,205 | 1,212 | 1,205 | 1,212 | 5,600 | 1,212 |
| 2022-01-20 | 1,204 | 1,212 | 1,204 | 1,205 | 5,300 | 1,205 |
| 2022-01-19 | 1,210 | 1,215 | 1,204 | 1,204 | 11,800 | 1,204 |
| 2022-01-18 | 1,217 | 1,218 | 1,211 | 1,211 | 5,400 | 1,211 |
| 2022-01-17 | 1,215 | 1,218 | 1,214 | 1,217 | 3,100 | 1,217 |
| 2022-01-14 | 1,211 | 1,211 | 1,206 | 1,210 | 10,500 | 1,210 |
| 2022-01-13 | 1,217 | 1,217 | 1,211 | 1,211 | 3,200 | 1,211 |
| 2022-01-12 | 1,209 | 1,216 | 1,209 | 1,216 | 10,000 | 1,216 |
| 2022-01-11 | 1,215 | 1,215 | 1,203 | 1,209 | 9,700 | 1,209 |
| 2022-01-07 | 1,207 | 1,211 | 1,205 | 1,205 | 11,900 | 1,205 |
| 2022-01-06 | 1,211 | 1,216 | 1,207 | 1,207 | 11,600 | 1,207 |
| 2022-01-05 | 1,220 | 1,220 | 1,212 | 1,218 | 9,100 | 1,218 |
| 2022-01-04 | 1,214 | 1,219 | 1,212 | 1,217 | 8,300 | 1,217 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
