9682 (株)DTS 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 | 3,050 | 3,085 | 2,969 | 2,982 | 169,300 | 2,982 |
| 2022-12-29 | 3,125 | 3,140 | 3,095 | 3,120 | 64,700 | 3,120 |
| 2022-12-28 | 3,130 | 3,130 | 3,105 | 3,130 | 52,000 | 3,130 |
| 2022-12-27 | 3,130 | 3,165 | 3,130 | 3,135 | 25,300 | 3,135 |
| 2022-12-26 | 3,100 | 3,125 | 3,100 | 3,115 | 35,000 | 3,115 |
| 2022-12-23 | 3,055 | 3,120 | 3,055 | 3,100 | 53,700 | 3,100 |
| 2022-12-22 | 3,065 | 3,095 | 3,055 | 3,090 | 66,900 | 3,090 |
| 2022-12-21 | 3,050 | 3,075 | 3,020 | 3,060 | 105,900 | 3,060 |
| 2022-12-20 | 3,090 | 3,105 | 3,060 | 3,070 | 148,700 | 3,070 |
| 2022-12-19 | 3,045 | 3,095 | 3,045 | 3,095 | 66,100 | 3,095 |
| 2022-12-16 | 3,085 | 3,100 | 3,050 | 3,065 | 124,600 | 3,065 |
| 2022-12-15 | 3,050 | 3,090 | 3,045 | 3,090 | 54,900 | 3,090 |
| 2022-12-14 | 3,095 | 3,100 | 3,055 | 3,065 | 79,800 | 3,065 |
| 2022-12-13 | 3,155 | 3,160 | 3,080 | 3,095 | 86,800 | 3,095 |
| 2022-12-12 | 3,150 | 3,150 | 3,110 | 3,110 | 86,500 | 3,110 |
| 2022-12-09 | 3,130 | 3,170 | 3,130 | 3,150 | 61,500 | 3,150 |
| 2022-12-08 | 3,140 | 3,160 | 3,120 | 3,130 | 78,600 | 3,130 |
| 2022-12-07 | 3,140 | 3,165 | 3,135 | 3,150 | 71,200 | 3,150 |
| 2022-12-06 | 3,185 | 3,205 | 3,160 | 3,165 | 84,100 | 3,165 |
| 2022-12-05 | 3,280 | 3,280 | 3,200 | 3,205 | 75,500 | 3,205 |
| 2022-12-02 | 3,280 | 3,290 | 3,225 | 3,240 | 93,800 | 3,240 |
| 2022-12-01 | 3,350 | 3,360 | 3,300 | 3,305 | 74,100 | 3,305 |
| 2022-11-30 | 3,320 | 3,340 | 3,285 | 3,295 | 205,200 | 3,295 |
| 2022-11-29 | 3,345 | 3,350 | 3,315 | 3,330 | 288,500 | 3,330 |
| 2022-11-28 | 3,510 | 3,510 | 3,330 | 3,380 | 182,400 | 3,380 |
| 2022-11-25 | 3,565 | 3,565 | 3,495 | 3,510 | 102,200 | 3,510 |
| 2022-11-24 | 3,505 | 3,565 | 3,495 | 3,560 | 136,900 | 3,560 |
| 2022-11-22 | 3,460 | 3,480 | 3,450 | 3,460 | 85,600 | 3,460 |
| 2022-11-21 | 3,430 | 3,445 | 3,410 | 3,435 | 95,500 | 3,435 |
| 2022-11-18 | 3,375 | 3,415 | 3,350 | 3,405 | 96,400 | 3,405 |
| 2022-11-17 | 3,380 | 3,420 | 3,340 | 3,350 | 86,000 | 3,350 |
| 2022-11-16 | 3,335 | 3,365 | 3,310 | 3,350 | 71,800 | 3,350 |
| 2022-11-15 | 3,380 | 3,410 | 3,350 | 3,350 | 80,100 | 3,350 |
| 2022-11-14 | 3,520 | 3,530 | 3,415 | 3,415 | 84,500 | 3,415 |
| 2022-11-11 | 3,525 | 3,620 | 3,510 | 3,590 | 147,300 | 3,590 |
| 2022-11-10 | 3,490 | 3,515 | 3,480 | 3,500 | 49,500 | 3,500 |
| 2022-11-09 | 3,535 | 3,545 | 3,510 | 3,520 | 58,600 | 3,520 |
| 2022-11-08 | 3,495 | 3,545 | 3,490 | 3,525 | 87,500 | 3,525 |
| 2022-11-07 | 3,475 | 3,510 | 3,445 | 3,485 | 103,300 | 3,485 |
| 2022-11-04 | 3,465 | 3,505 | 3,445 | 3,480 | 119,600 | 3,480 |
| 2022-11-02 | 3,480 | 3,530 | 3,435 | 3,525 | 151,300 | 3,525 |
| 2022-11-01 | 3,540 | 3,590 | 3,500 | 3,500 | 153,700 | 3,500 |
| 2022-10-31 | 3,510 | 3,560 | 3,510 | 3,540 | 162,000 | 3,540 |
| 2022-10-28 | 3,470 | 3,510 | 3,455 | 3,510 | 399,600 | 3,510 |
| 2022-10-27 | 3,510 | 3,515 | 3,465 | 3,495 | 102,100 | 3,495 |
| 2022-10-26 | 3,530 | 3,560 | 3,520 | 3,530 | 90,200 | 3,530 |
| 2022-10-25 | 3,525 | 3,530 | 3,480 | 3,480 | 91,000 | 3,480 |
| 2022-10-24 | 3,485 | 3,490 | 3,470 | 3,470 | 79,400 | 3,470 |
| 2022-10-21 | 3,460 | 3,485 | 3,430 | 3,450 | 66,800 | 3,450 |
| 2022-10-20 | 3,415 | 3,475 | 3,415 | 3,460 | 95,500 | 3,460 |
| 2022-10-19 | 3,480 | 3,500 | 3,475 | 3,485 | 61,600 | 3,485 |
| 2022-10-18 | 3,495 | 3,500 | 3,440 | 3,465 | 60,800 | 3,465 |
| 2022-10-17 | 3,415 | 3,470 | 3,415 | 3,460 | 98,600 | 3,460 |
| 2022-10-14 | 3,385 | 3,485 | 3,385 | 3,460 | 137,300 | 3,460 |
| 2022-10-13 | 3,415 | 3,425 | 3,340 | 3,350 | 116,200 | 3,350 |
| 2022-10-12 | 3,440 | 3,460 | 3,410 | 3,445 | 143,700 | 3,445 |
| 2022-10-11 | 3,450 | 3,475 | 3,420 | 3,435 | 93,700 | 3,435 |
| 2022-10-07 | 3,465 | 3,490 | 3,455 | 3,480 | 134,900 | 3,480 |
| 2022-10-06 | 3,545 | 3,565 | 3,525 | 3,535 | 112,900 | 3,535 |
| 2022-10-05 | 3,550 | 3,570 | 3,510 | 3,515 | 97,500 | 3,515 |
| 2022-10-04 | 3,480 | 3,550 | 3,475 | 3,530 | 84,200 | 3,530 |
| 2022-10-03 | 3,405 | 3,465 | 3,405 | 3,445 | 67,900 | 3,445 |
| 2022-09-30 | 3,375 | 3,450 | 3,375 | 3,435 | 128,900 | 3,435 |
| 2022-09-29 | 3,415 | 3,455 | 3,365 | 3,445 | 74,700 | 3,445 |
| 2022-09-28 | 3,395 | 3,420 | 3,360 | 3,395 | 127,500 | 3,395 |
| 2022-09-27 | 3,440 | 3,470 | 3,430 | 3,435 | 91,800 | 3,435 |
| 2022-09-26 | 3,465 | 3,485 | 3,420 | 3,440 | 144,800 | 3,440 |
| 2022-09-22 | 3,475 | 3,515 | 3,470 | 3,495 | 62,900 | 3,495 |
| 2022-09-21 | 3,490 | 3,505 | 3,455 | 3,490 | 91,800 | 3,490 |
| 2022-09-20 | 3,590 | 3,615 | 3,510 | 3,525 | 128,800 | 3,525 |
| 2022-09-16 | 3,520 | 3,590 | 3,520 | 3,555 | 180,800 | 3,555 |
| 2022-09-15 | 3,610 | 3,615 | 3,575 | 3,590 | 58,300 | 3,590 |
| 2022-09-14 | 3,570 | 3,615 | 3,570 | 3,595 | 73,300 | 3,595 |
| 2022-09-13 | 3,700 | 3,705 | 3,660 | 3,685 | 93,900 | 3,685 |
| 2022-09-12 | 3,675 | 3,675 | 3,620 | 3,645 | 69,800 | 3,645 |
| 2022-09-09 | 3,645 | 3,695 | 3,645 | 3,675 | 119,200 | 3,675 |
| 2022-09-08 | 3,650 | 3,690 | 3,635 | 3,660 | 156,500 | 3,660 |
| 2022-09-07 | 3,500 | 3,590 | 3,480 | 3,580 | 142,700 | 3,580 |
| 2022-09-06 | 3,500 | 3,515 | 3,465 | 3,480 | 93,800 | 3,480 |
| 2022-09-05 | 3,470 | 3,510 | 3,460 | 3,490 | 98,000 | 3,490 |
| 2022-09-02 | 3,530 | 3,535 | 3,445 | 3,475 | 114,400 | 3,475 |
| 2022-09-01 | 3,585 | 3,600 | 3,530 | 3,540 | 109,300 | 3,540 |
| 2022-08-31 | 3,540 | 3,620 | 3,540 | 3,600 | 137,800 | 3,600 |
| 2022-08-30 | 3,515 | 3,585 | 3,490 | 3,555 | 411,900 | 3,555 |
| 2022-08-29 | 3,470 | 3,510 | 3,460 | 3,460 | 128,800 | 3,460 |
| 2022-08-26 | 3,595 | 3,605 | 3,555 | 3,575 | 120,800 | 3,575 |
| 2022-08-25 | 3,515 | 3,590 | 3,510 | 3,570 | 95,000 | 3,570 |
| 2022-08-24 | 3,610 | 3,610 | 3,485 | 3,515 | 109,500 | 3,515 |
| 2022-08-23 | 3,560 | 3,590 | 3,470 | 3,480 | 97,800 | 3,480 |
| 2022-08-22 | 3,530 | 3,565 | 3,515 | 3,560 | 86,000 | 3,560 |
| 2022-08-19 | 3,605 | 3,625 | 3,575 | 3,580 | 107,100 | 3,580 |
| 2022-08-18 | 3,525 | 3,555 | 3,515 | 3,545 | 69,700 | 3,545 |
| 2022-08-17 | 3,535 | 3,570 | 3,525 | 3,545 | 103,900 | 3,545 |
| 2022-08-16 | 3,480 | 3,530 | 3,475 | 3,500 | 95,000 | 3,500 |
| 2022-08-15 | 3,475 | 3,495 | 3,470 | 3,480 | 62,100 | 3,480 |
| 2022-08-12 | 3,480 | 3,525 | 3,475 | 3,480 | 148,700 | 3,480 |
| 2022-08-10 | 3,530 | 3,530 | 3,450 | 3,460 | 99,000 | 3,460 |
| 2022-08-09 | 3,510 | 3,565 | 3,510 | 3,520 | 122,000 | 3,520 |
| 2022-08-08 | 3,510 | 3,545 | 3,455 | 3,505 | 128,000 | 3,505 |
| 2022-08-05 | 3,540 | 3,560 | 3,495 | 3,510 | 117,100 | 3,510 |
| 2022-08-04 | 3,585 | 3,585 | 3,515 | 3,555 | 239,900 | 3,555 |
| 2022-08-03 | 3,390 | 3,435 | 3,390 | 3,405 | 86,000 | 3,405 |
| 2022-08-02 | 3,415 | 3,450 | 3,370 | 3,410 | 140,200 | 3,410 |
| 2022-08-01 | 3,360 | 3,420 | 3,330 | 3,400 | 138,800 | 3,400 |
| 2022-07-29 | 3,390 | 3,400 | 3,370 | 3,370 | 121,100 | 3,370 |
| 2022-07-28 | 3,405 | 3,420 | 3,390 | 3,420 | 139,100 | 3,420 |
| 2022-07-27 | 3,405 | 3,435 | 3,385 | 3,400 | 119,000 | 3,400 |
| 2022-07-26 | 3,395 | 3,420 | 3,340 | 3,415 | 159,500 | 3,415 |
| 2022-07-25 | 3,385 | 3,430 | 3,385 | 3,395 | 138,900 | 3,395 |
| 2022-07-22 | 3,415 | 3,425 | 3,385 | 3,425 | 148,300 | 3,425 |
| 2022-07-21 | 3,330 | 3,370 | 3,325 | 3,370 | 85,100 | 3,370 |
| 2022-07-20 | 3,345 | 3,390 | 3,335 | 3,355 | 126,000 | 3,355 |
| 2022-07-19 | 3,265 | 3,300 | 3,245 | 3,290 | 93,500 | 3,290 |
| 2022-07-15 | 3,300 | 3,320 | 3,250 | 3,250 | 76,900 | 3,250 |
| 2022-07-14 | 3,265 | 3,300 | 3,250 | 3,285 | 56,400 | 3,285 |
| 2022-07-13 | 3,275 | 3,295 | 3,265 | 3,270 | 53,000 | 3,270 |
| 2022-07-12 | 3,335 | 3,355 | 3,280 | 3,280 | 80,900 | 3,280 |
| 2022-07-11 | 3,325 | 3,360 | 3,300 | 3,350 | 135,000 | 3,350 |
| 2022-07-08 | 3,210 | 3,275 | 3,200 | 3,245 | 116,100 | 3,245 |
| 2022-07-07 | 3,235 | 3,275 | 3,220 | 3,235 | 91,100 | 3,235 |
| 2022-07-06 | 3,100 | 3,205 | 3,100 | 3,175 | 99,600 | 3,175 |
| 2022-07-05 | 3,120 | 3,155 | 3,115 | 3,150 | 90,000 | 3,150 |
| 2022-07-04 | 3,065 | 3,125 | 3,065 | 3,120 | 79,900 | 3,120 |
| 2022-07-01 | 2,993 | 3,035 | 2,990 | 3,025 | 87,100 | 3,025 |
| 2022-06-30 | 3,065 | 3,080 | 2,995 | 3,015 | 91,300 | 3,015 |
| 2022-06-29 | 3,035 | 3,070 | 3,020 | 3,055 | 149,400 | 3,055 |
| 2022-06-28 | 3,040 | 3,070 | 3,030 | 3,060 | 70,900 | 3,060 |
| 2022-06-27 | 3,050 | 3,090 | 3,050 | 3,070 | 63,600 | 3,070 |
| 2022-06-24 | 2,979 | 3,040 | 2,979 | 3,040 | 64,500 | 3,040 |
| 2022-06-23 | 2,986 | 3,020 | 2,972 | 2,973 | 112,400 | 2,973 |
| 2022-06-22 | 3,025 | 3,045 | 3,000 | 3,015 | 74,100 | 3,015 |
| 2022-06-21 | 2,975 | 3,035 | 2,975 | 3,025 | 106,600 | 3,025 |
| 2022-06-20 | 2,987 | 2,998 | 2,911 | 2,949 | 65,500 | 2,949 |
| 2022-06-17 | 2,990 | 3,010 | 2,960 | 2,990 | 150,300 | 2,990 |
| 2022-06-16 | 3,050 | 3,115 | 3,040 | 3,060 | 100,800 | 3,060 |
| 2022-06-15 | 3,060 | 3,080 | 3,015 | 3,020 | 128,600 | 3,020 |
| 2022-06-14 | 3,075 | 3,105 | 3,065 | 3,080 | 89,300 | 3,080 |
| 2022-06-13 | 3,075 | 3,130 | 3,075 | 3,120 | 60,400 | 3,120 |
| 2022-06-10 | 3,100 | 3,130 | 3,080 | 3,110 | 85,100 | 3,110 |
| 2022-06-09 | 3,100 | 3,160 | 3,090 | 3,115 | 88,100 | 3,115 |
| 2022-06-08 | 3,100 | 3,135 | 3,095 | 3,110 | 76,700 | 3,110 |
| 2022-06-07 | 3,100 | 3,105 | 3,080 | 3,095 | 52,000 | 3,095 |
| 2022-06-06 | 3,085 | 3,115 | 3,085 | 3,105 | 81,200 | 3,105 |
| 2022-06-03 | 3,145 | 3,150 | 3,100 | 3,100 | 76,700 | 3,100 |
| 2022-06-02 | 3,095 | 3,110 | 3,055 | 3,110 | 62,800 | 3,110 |
| 2022-06-01 | 3,085 | 3,140 | 3,085 | 3,120 | 55,300 | 3,120 |
| 2022-05-31 | 3,125 | 3,130 | 3,055 | 3,065 | 100,000 | 3,065 |
| 2022-05-30 | 3,130 | 3,150 | 3,100 | 3,125 | 172,800 | 3,125 |
| 2022-05-27 | 3,110 | 3,120 | 3,085 | 3,100 | 78,900 | 3,100 |
| 2022-05-26 | 3,065 | 3,110 | 3,065 | 3,075 | 86,300 | 3,075 |
| 2022-05-25 | 3,085 | 3,105 | 3,060 | 3,065 | 88,000 | 3,065 |
| 2022-05-24 | 3,085 | 3,130 | 3,060 | 3,065 | 108,100 | 3,065 |
| 2022-05-23 | 3,050 | 3,125 | 3,050 | 3,085 | 86,100 | 3,085 |
| 2022-05-20 | 2,997 | 3,030 | 2,991 | 3,015 | 63,700 | 3,015 |
| 2022-05-19 | 2,945 | 2,999 | 2,945 | 2,976 | 79,500 | 2,976 |
| 2022-05-18 | 2,977 | 3,005 | 2,956 | 3,005 | 116,300 | 3,005 |
| 2022-05-17 | 2,985 | 2,985 | 2,939 | 2,965 | 82,600 | 2,965 |
| 2022-05-16 | 2,966 | 2,997 | 2,956 | 2,978 | 62,500 | 2,978 |
| 2022-05-13 | 2,894 | 2,962 | 2,881 | 2,939 | 119,500 | 2,939 |
| 2022-05-12 | 2,950 | 2,957 | 2,903 | 2,904 | 107,800 | 2,904 |
| 2022-05-11 | 2,953 | 2,979 | 2,900 | 2,950 | 171,200 | 2,950 |
| 2022-05-10 | 2,993 | 3,020 | 2,953 | 2,966 | 157,000 | 2,966 |
| 2022-05-09 | 2,982 | 3,075 | 2,982 | 3,015 | 98,800 | 3,015 |
| 2022-05-06 | 2,984 | 3,065 | 2,938 | 3,050 | 119,700 | 3,050 |
| 2022-05-02 | 3,075 | 3,100 | 2,935 | 3,030 | 146,500 | 3,030 |
| 2022-04-28 | 2,810 | 2,865 | 2,805 | 2,849 | 92,600 | 2,849 |
| 2022-04-27 | 2,789 | 2,789 | 2,754 | 2,780 | 194,800 | 2,780 |
| 2022-04-26 | 2,782 | 2,799 | 2,767 | 2,789 | 91,900 | 2,789 |
| 2022-04-25 | 2,740 | 2,786 | 2,740 | 2,765 | 78,000 | 2,765 |
| 2022-04-22 | 2,744 | 2,760 | 2,729 | 2,759 | 43,400 | 2,759 |
| 2022-04-21 | 2,760 | 2,788 | 2,756 | 2,782 | 62,100 | 2,782 |
| 2022-04-20 | 2,759 | 2,761 | 2,721 | 2,752 | 73,500 | 2,752 |
| 2022-04-19 | 2,712 | 2,728 | 2,695 | 2,709 | 39,500 | 2,709 |
| 2022-04-18 | 2,685 | 2,699 | 2,651 | 2,696 | 56,900 | 2,696 |
| 2022-04-15 | 2,676 | 2,715 | 2,662 | 2,705 | 34,200 | 2,705 |
| 2022-04-14 | 2,688 | 2,713 | 2,688 | 2,696 | 32,700 | 2,696 |
| 2022-04-13 | 2,651 | 2,696 | 2,651 | 2,696 | 59,300 | 2,696 |
| 2022-04-12 | 2,650 | 2,696 | 2,644 | 2,678 | 72,500 | 2,678 |
| 2022-04-11 | 2,699 | 2,710 | 2,653 | 2,672 | 45,600 | 2,672 |
| 2022-04-08 | 2,725 | 2,739 | 2,694 | 2,703 | 65,600 | 2,703 |
| 2022-04-07 | 2,735 | 2,750 | 2,700 | 2,724 | 58,700 | 2,724 |
| 2022-04-06 | 2,759 | 2,784 | 2,720 | 2,778 | 67,600 | 2,778 |
| 2022-04-05 | 2,795 | 2,811 | 2,773 | 2,800 | 79,500 | 2,800 |
| 2022-04-04 | 2,724 | 2,782 | 2,713 | 2,780 | 57,200 | 2,780 |
| 2022-04-01 | 2,651 | 2,730 | 2,645 | 2,724 | 98,100 | 2,724 |
| 2022-03-31 | 2,670 | 2,700 | 2,660 | 2,678 | 114,000 | 2,678 |
| 2022-03-30 | 2,702 | 2,708 | 2,620 | 2,674 | 94,200 | 2,674 |
| 2022-03-29 | 2,688 | 2,714 | 2,671 | 2,705 | 117,700 | 2,705 |
| 2022-03-28 | 2,718 | 2,727 | 2,680 | 2,688 | 48,400 | 2,688 |
| 2022-03-25 | 2,695 | 2,731 | 2,685 | 2,718 | 49,900 | 2,718 |
| 2022-03-24 | 2,687 | 2,703 | 2,655 | 2,700 | 59,000 | 2,700 |
| 2022-03-23 | 2,683 | 2,701 | 2,654 | 2,687 | 66,800 | 2,687 |
| 2022-03-22 | 2,623 | 2,660 | 2,607 | 2,640 | 76,800 | 2,640 |
| 2022-03-18 | 2,648 | 2,651 | 2,607 | 2,621 | 120,900 | 2,621 |
| 2022-03-17 | 2,674 | 2,690 | 2,638 | 2,648 | 73,300 | 2,648 |
| 2022-03-16 | 2,662 | 2,668 | 2,608 | 2,624 | 86,500 | 2,624 |
| 2022-03-15 | 2,579 | 2,686 | 2,576 | 2,668 | 88,700 | 2,668 |
| 2022-03-14 | 2,593 | 2,618 | 2,576 | 2,576 | 76,800 | 2,576 |
| 2022-03-11 | 2,546 | 2,581 | 2,536 | 2,568 | 68,300 | 2,568 |
| 2022-03-10 | 2,561 | 2,600 | 2,556 | 2,596 | 102,000 | 2,596 |
| 2022-03-09 | 2,503 | 2,514 | 2,449 | 2,463 | 80,300 | 2,463 |
| 2022-03-08 | 2,532 | 2,552 | 2,476 | 2,496 | 139,700 | 2,496 |
| 2022-03-07 | 2,591 | 2,629 | 2,552 | 2,579 | 123,400 | 2,579 |
| 2022-03-04 | 2,718 | 2,735 | 2,635 | 2,644 | 117,600 | 2,644 |
| 2022-03-03 | 2,750 | 2,775 | 2,723 | 2,723 | 120,600 | 2,723 |
| 2022-03-02 | 2,767 | 2,767 | 2,704 | 2,715 | 175,700 | 2,715 |
| 2022-03-01 | 2,760 | 2,831 | 2,760 | 2,805 | 108,700 | 2,805 |
| 2022-02-28 | 2,737 | 2,766 | 2,704 | 2,744 | 114,700 | 2,744 |
| 2022-02-25 | 2,721 | 2,743 | 2,709 | 2,738 | 71,800 | 2,738 |
| 2022-02-24 | 2,669 | 2,712 | 2,664 | 2,700 | 76,700 | 2,700 |
| 2022-02-22 | 2,710 | 2,746 | 2,694 | 2,706 | 96,300 | 2,706 |
| 2022-02-21 | 2,666 | 2,735 | 2,666 | 2,726 | 106,800 | 2,726 |
| 2022-02-18 | 2,698 | 2,733 | 2,688 | 2,701 | 54,600 | 2,701 |
| 2022-02-17 | 2,753 | 2,782 | 2,708 | 2,716 | 65,600 | 2,716 |
| 2022-02-16 | 2,780 | 2,800 | 2,746 | 2,756 | 106,000 | 2,756 |
| 2022-02-15 | 2,711 | 2,772 | 2,711 | 2,737 | 132,000 | 2,737 |
| 2022-02-14 | 2,678 | 2,721 | 2,664 | 2,687 | 136,700 | 2,687 |
| 2022-02-10 | 2,674 | 2,716 | 2,674 | 2,684 | 112,600 | 2,684 |
| 2022-02-09 | 2,601 | 2,664 | 2,601 | 2,659 | 95,800 | 2,659 |
| 2022-02-08 | 2,585 | 2,634 | 2,585 | 2,595 | 106,300 | 2,595 |
| 2022-02-07 | 2,584 | 2,602 | 2,552 | 2,590 | 87,300 | 2,590 |
| 2022-02-04 | 2,545 | 2,590 | 2,545 | 2,584 | 84,700 | 2,584 |
| 2022-02-03 | 2,543 | 2,573 | 2,512 | 2,553 | 114,100 | 2,553 |
| 2022-02-02 | 2,508 | 2,593 | 2,508 | 2,563 | 156,100 | 2,563 |
| 2022-02-01 | 2,472 | 2,537 | 2,472 | 2,478 | 113,500 | 2,478 |
| 2022-01-31 | 2,442 | 2,457 | 2,417 | 2,438 | 82,400 | 2,438 |
| 2022-01-28 | 2,439 | 2,480 | 2,426 | 2,460 | 120,900 | 2,460 |
| 2022-01-27 | 2,537 | 2,537 | 2,390 | 2,403 | 114,300 | 2,403 |
| 2022-01-26 | 2,565 | 2,592 | 2,521 | 2,543 | 144,100 | 2,543 |
| 2022-01-25 | 2,621 | 2,621 | 2,549 | 2,565 | 88,700 | 2,565 |
| 2022-01-24 | 2,626 | 2,630 | 2,595 | 2,630 | 78,900 | 2,630 |
| 2022-01-21 | 2,595 | 2,622 | 2,558 | 2,612 | 107,000 | 2,612 |
| 2022-01-20 | 2,547 | 2,590 | 2,529 | 2,573 | 106,600 | 2,573 |
| 2022-01-19 | 2,514 | 2,574 | 2,512 | 2,536 | 150,600 | 2,536 |
| 2022-01-18 | 2,568 | 2,580 | 2,525 | 2,543 | 61,200 | 2,543 |
| 2022-01-17 | 2,566 | 2,583 | 2,565 | 2,575 | 41,900 | 2,575 |
| 2022-01-14 | 2,536 | 2,574 | 2,513 | 2,555 | 132,200 | 2,555 |
| 2022-01-13 | 2,558 | 2,558 | 2,523 | 2,541 | 106,200 | 2,541 |
| 2022-01-12 | 2,499 | 2,555 | 2,495 | 2,547 | 93,300 | 2,547 |
| 2022-01-11 | 2,474 | 2,478 | 2,426 | 2,452 | 94,300 | 2,452 |
| 2022-01-07 | 2,461 | 2,481 | 2,440 | 2,458 | 93,900 | 2,458 |
| 2022-01-06 | 2,498 | 2,512 | 2,458 | 2,458 | 73,100 | 2,458 |
| 2022-01-05 | 2,534 | 2,536 | 2,495 | 2,509 | 75,300 | 2,509 |
| 2022-01-04 | 2,533 | 2,553 | 2,514 | 2,534 | 49,300 | 2,534 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株
