9715 トランスコスモス(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 | 3,240 | 3,285 | 3,240 | 3,255 | 84,100 | 3,255 |
| 2022-12-29 | 3,205 | 3,240 | 3,195 | 3,240 | 73,500 | 3,240 |
| 2022-12-28 | 3,250 | 3,250 | 3,205 | 3,230 | 92,600 | 3,230 |
| 2022-12-27 | 3,220 | 3,270 | 3,215 | 3,265 | 56,300 | 3,265 |
| 2022-12-26 | 3,190 | 3,235 | 3,180 | 3,215 | 51,100 | 3,215 |
| 2022-12-23 | 3,215 | 3,230 | 3,200 | 3,200 | 67,900 | 3,200 |
| 2022-12-22 | 3,225 | 3,265 | 3,215 | 3,265 | 83,200 | 3,265 |
| 2022-12-21 | 3,205 | 3,235 | 3,190 | 3,200 | 84,500 | 3,200 |
| 2022-12-20 | 3,275 | 3,295 | 3,210 | 3,235 | 126,800 | 3,235 |
| 2022-12-19 | 3,200 | 3,280 | 3,200 | 3,275 | 68,800 | 3,275 |
| 2022-12-16 | 3,245 | 3,285 | 3,245 | 3,250 | 133,600 | 3,250 |
| 2022-12-15 | 3,250 | 3,285 | 3,240 | 3,275 | 97,600 | 3,275 |
| 2022-12-14 | 3,210 | 3,245 | 3,205 | 3,220 | 70,000 | 3,220 |
| 2022-12-13 | 3,210 | 3,220 | 3,180 | 3,200 | 101,700 | 3,200 |
| 2022-12-12 | 3,155 | 3,160 | 3,130 | 3,140 | 57,300 | 3,140 |
| 2022-12-09 | 3,185 | 3,215 | 3,175 | 3,190 | 56,600 | 3,190 |
| 2022-12-08 | 3,180 | 3,185 | 3,150 | 3,180 | 85,200 | 3,180 |
| 2022-12-07 | 3,175 | 3,215 | 3,175 | 3,185 | 70,800 | 3,185 |
| 2022-12-06 | 3,175 | 3,215 | 3,150 | 3,185 | 108,700 | 3,185 |
| 2022-12-05 | 3,185 | 3,210 | 3,165 | 3,210 | 110,700 | 3,210 |
| 2022-12-02 | 3,235 | 3,240 | 3,195 | 3,215 | 82,700 | 3,215 |
| 2022-12-01 | 3,300 | 3,315 | 3,275 | 3,275 | 114,900 | 3,275 |
| 2022-11-30 | 3,220 | 3,270 | 3,215 | 3,235 | 347,800 | 3,235 |
| 2022-11-29 | 3,275 | 3,305 | 3,225 | 3,260 | 91,000 | 3,260 |
| 2022-11-28 | 3,275 | 3,315 | 3,230 | 3,275 | 158,400 | 3,275 |
| 2022-11-25 | 3,355 | 3,380 | 3,300 | 3,300 | 126,200 | 3,300 |
| 2022-11-24 | 3,345 | 3,360 | 3,330 | 3,340 | 90,700 | 3,340 |
| 2022-11-22 | 3,340 | 3,355 | 3,320 | 3,325 | 102,600 | 3,325 |
| 2022-11-21 | 3,305 | 3,330 | 3,275 | 3,330 | 131,700 | 3,330 |
| 2022-11-18 | 3,310 | 3,395 | 3,305 | 3,315 | 217,300 | 3,315 |
| 2022-11-17 | 3,230 | 3,270 | 3,220 | 3,240 | 91,800 | 3,240 |
| 2022-11-16 | 3,190 | 3,240 | 3,175 | 3,235 | 121,200 | 3,235 |
| 2022-11-15 | 3,145 | 3,185 | 3,140 | 3,140 | 128,700 | 3,140 |
| 2022-11-14 | 3,205 | 3,205 | 3,140 | 3,145 | 74,600 | 3,145 |
| 2022-11-11 | 3,195 | 3,195 | 3,155 | 3,170 | 105,900 | 3,170 |
| 2022-11-10 | 3,170 | 3,170 | 3,110 | 3,110 | 134,100 | 3,110 |
| 2022-11-09 | 3,190 | 3,205 | 3,180 | 3,180 | 89,700 | 3,180 |
| 2022-11-08 | 3,150 | 3,190 | 3,140 | 3,170 | 138,900 | 3,170 |
| 2022-11-07 | 3,135 | 3,145 | 3,095 | 3,125 | 102,900 | 3,125 |
| 2022-11-04 | 3,110 | 3,170 | 3,095 | 3,115 | 217,000 | 3,115 |
| 2022-11-02 | 3,060 | 3,150 | 3,060 | 3,145 | 611,200 | 3,145 |
| 2022-11-01 | 3,090 | 3,210 | 3,050 | 3,080 | 687,700 | 3,080 |
| 2022-10-31 | 3,525 | 3,525 | 3,405 | 3,425 | 97,400 | 3,425 |
| 2022-10-28 | 3,475 | 3,505 | 3,445 | 3,470 | 251,800 | 3,470 |
| 2022-10-27 | 3,555 | 3,555 | 3,510 | 3,535 | 70,300 | 3,535 |
| 2022-10-26 | 3,565 | 3,570 | 3,530 | 3,545 | 57,000 | 3,545 |
| 2022-10-25 | 3,500 | 3,520 | 3,465 | 3,495 | 69,700 | 3,495 |
| 2022-10-24 | 3,585 | 3,600 | 3,525 | 3,525 | 57,200 | 3,525 |
| 2022-10-21 | 3,520 | 3,540 | 3,485 | 3,485 | 58,400 | 3,485 |
| 2022-10-20 | 3,530 | 3,535 | 3,450 | 3,495 | 86,100 | 3,495 |
| 2022-10-19 | 3,515 | 3,615 | 3,505 | 3,565 | 119,100 | 3,565 |
| 2022-10-18 | 3,545 | 3,570 | 3,500 | 3,520 | 52,000 | 3,520 |
| 2022-10-17 | 3,510 | 3,525 | 3,495 | 3,515 | 61,200 | 3,515 |
| 2022-10-14 | 3,510 | 3,555 | 3,485 | 3,530 | 99,500 | 3,530 |
| 2022-10-13 | 3,430 | 3,490 | 3,405 | 3,455 | 145,500 | 3,455 |
| 2022-10-12 | 3,560 | 3,585 | 3,395 | 3,460 | 280,900 | 3,460 |
| 2022-10-11 | 3,650 | 3,665 | 3,600 | 3,600 | 95,700 | 3,600 |
| 2022-10-07 | 3,780 | 3,780 | 3,730 | 3,730 | 55,500 | 3,730 |
| 2022-10-06 | 3,805 | 3,830 | 3,790 | 3,815 | 71,400 | 3,815 |
| 2022-10-05 | 3,850 | 3,850 | 3,780 | 3,780 | 57,700 | 3,780 |
| 2022-10-04 | 3,800 | 3,830 | 3,780 | 3,800 | 74,200 | 3,800 |
| 2022-10-03 | 3,705 | 3,760 | 3,675 | 3,745 | 68,600 | 3,745 |
| 2022-09-30 | 3,695 | 3,760 | 3,680 | 3,735 | 94,000 | 3,735 |
| 2022-09-29 | 3,680 | 3,760 | 3,660 | 3,755 | 86,500 | 3,755 |
| 2022-09-28 | 3,660 | 3,695 | 3,610 | 3,665 | 109,600 | 3,665 |
| 2022-09-27 | 3,690 | 3,735 | 3,655 | 3,675 | 69,200 | 3,675 |
| 2022-09-26 | 3,680 | 3,680 | 3,610 | 3,620 | 79,100 | 3,620 |
| 2022-09-22 | 3,665 | 3,700 | 3,615 | 3,680 | 59,800 | 3,680 |
| 2022-09-21 | 3,695 | 3,705 | 3,630 | 3,660 | 64,700 | 3,660 |
| 2022-09-20 | 3,730 | 3,775 | 3,725 | 3,750 | 60,000 | 3,750 |
| 2022-09-16 | 3,675 | 3,740 | 3,675 | 3,730 | 87,600 | 3,730 |
| 2022-09-15 | 3,730 | 3,730 | 3,690 | 3,715 | 48,400 | 3,715 |
| 2022-09-14 | 3,710 | 3,750 | 3,710 | 3,735 | 49,400 | 3,735 |
| 2022-09-13 | 3,815 | 3,830 | 3,800 | 3,815 | 32,300 | 3,815 |
| 2022-09-12 | 3,850 | 3,850 | 3,800 | 3,815 | 33,400 | 3,815 |
| 2022-09-09 | 3,750 | 3,790 | 3,730 | 3,790 | 55,300 | 3,790 |
| 2022-09-08 | 3,745 | 3,790 | 3,740 | 3,775 | 85,300 | 3,775 |
| 2022-09-07 | 3,750 | 3,750 | 3,660 | 3,720 | 65,700 | 3,720 |
| 2022-09-06 | 3,745 | 3,745 | 3,690 | 3,715 | 60,700 | 3,715 |
| 2022-09-05 | 3,730 | 3,740 | 3,700 | 3,720 | 64,500 | 3,720 |
| 2022-09-02 | 3,785 | 3,785 | 3,730 | 3,760 | 79,700 | 3,760 |
| 2022-09-01 | 3,860 | 3,875 | 3,775 | 3,790 | 101,700 | 3,790 |
| 2022-08-31 | 3,710 | 3,885 | 3,710 | 3,860 | 231,500 | 3,860 |
| 2022-08-30 | 3,660 | 3,700 | 3,650 | 3,670 | 276,100 | 3,670 |
| 2022-08-29 | 3,660 | 3,680 | 3,635 | 3,650 | 116,100 | 3,650 |
| 2022-08-26 | 3,735 | 3,760 | 3,700 | 3,735 | 147,600 | 3,735 |
| 2022-08-25 | 3,790 | 3,820 | 3,785 | 3,790 | 62,200 | 3,790 |
| 2022-08-24 | 3,740 | 3,780 | 3,730 | 3,765 | 81,500 | 3,765 |
| 2022-08-23 | 3,770 | 3,795 | 3,745 | 3,765 | 91,800 | 3,765 |
| 2022-08-22 | 3,825 | 3,835 | 3,785 | 3,800 | 98,600 | 3,800 |
| 2022-08-19 | 3,875 | 3,910 | 3,865 | 3,880 | 84,900 | 3,880 |
| 2022-08-18 | 3,860 | 3,895 | 3,850 | 3,875 | 93,300 | 3,875 |
| 2022-08-17 | 3,895 | 3,925 | 3,880 | 3,925 | 114,600 | 3,925 |
| 2022-08-16 | 3,895 | 3,895 | 3,840 | 3,855 | 81,300 | 3,855 |
| 2022-08-15 | 3,995 | 3,995 | 3,895 | 3,895 | 146,700 | 3,895 |
| 2022-08-12 | 4,000 | 4,040 | 3,975 | 3,980 | 86,500 | 3,980 |
| 2022-08-10 | 4,020 | 4,025 | 3,940 | 3,945 | 61,200 | 3,945 |
| 2022-08-09 | 4,000 | 4,080 | 3,995 | 4,035 | 100,900 | 4,035 |
| 2022-08-08 | 3,990 | 4,010 | 3,955 | 3,970 | 145,900 | 3,970 |
| 2022-08-05 | 3,890 | 4,010 | 3,875 | 3,980 | 140,400 | 3,980 |
| 2022-08-04 | 3,925 | 3,925 | 3,870 | 3,915 | 106,200 | 3,915 |
| 2022-08-03 | 3,915 | 3,915 | 3,870 | 3,875 | 78,700 | 3,875 |
| 2022-08-02 | 3,805 | 3,915 | 3,785 | 3,900 | 230,400 | 3,900 |
| 2022-08-01 | 3,900 | 3,935 | 3,855 | 3,875 | 213,900 | 3,875 |
| 2022-07-29 | 3,820 | 3,820 | 3,740 | 3,760 | 129,800 | 3,760 |
| 2022-07-28 | 3,750 | 3,795 | 3,710 | 3,770 | 106,200 | 3,770 |
| 2022-07-27 | 3,700 | 3,740 | 3,690 | 3,710 | 84,100 | 3,710 |
| 2022-07-26 | 3,745 | 3,780 | 3,740 | 3,770 | 83,900 | 3,770 |
| 2022-07-25 | 3,785 | 3,825 | 3,780 | 3,800 | 74,000 | 3,800 |
| 2022-07-22 | 3,795 | 3,835 | 3,790 | 3,790 | 73,900 | 3,790 |
| 2022-07-21 | 3,665 | 3,775 | 3,665 | 3,770 | 112,200 | 3,770 |
| 2022-07-20 | 3,635 | 3,705 | 3,630 | 3,680 | 91,000 | 3,680 |
| 2022-07-19 | 3,590 | 3,620 | 3,560 | 3,620 | 107,900 | 3,620 |
| 2022-07-15 | 3,580 | 3,580 | 3,500 | 3,545 | 94,800 | 3,545 |
| 2022-07-14 | 3,535 | 3,595 | 3,515 | 3,580 | 92,600 | 3,580 |
| 2022-07-13 | 3,540 | 3,540 | 3,460 | 3,510 | 74,000 | 3,510 |
| 2022-07-12 | 3,545 | 3,555 | 3,480 | 3,500 | 57,200 | 3,500 |
| 2022-07-11 | 3,560 | 3,570 | 3,530 | 3,565 | 86,800 | 3,565 |
| 2022-07-08 | 3,510 | 3,515 | 3,455 | 3,470 | 79,000 | 3,470 |
| 2022-07-07 | 3,525 | 3,525 | 3,465 | 3,485 | 67,600 | 3,485 |
| 2022-07-06 | 3,465 | 3,490 | 3,450 | 3,470 | 77,700 | 3,470 |
| 2022-07-05 | 3,505 | 3,525 | 3,475 | 3,485 | 90,000 | 3,485 |
| 2022-07-04 | 3,470 | 3,495 | 3,450 | 3,470 | 35,000 | 3,470 |
| 2022-07-01 | 3,470 | 3,485 | 3,400 | 3,425 | 74,000 | 3,425 |
| 2022-06-30 | 3,475 | 3,520 | 3,445 | 3,485 | 78,900 | 3,485 |
| 2022-06-29 | 3,480 | 3,480 | 3,430 | 3,440 | 109,100 | 3,440 |
| 2022-06-28 | 3,500 | 3,540 | 3,445 | 3,490 | 78,600 | 3,490 |
| 2022-06-27 | 3,525 | 3,525 | 3,450 | 3,495 | 69,200 | 3,495 |
| 2022-06-24 | 3,480 | 3,535 | 3,470 | 3,525 | 56,000 | 3,525 |
| 2022-06-23 | 3,450 | 3,540 | 3,440 | 3,455 | 43,000 | 3,455 |
| 2022-06-22 | 3,550 | 3,560 | 3,485 | 3,495 | 63,600 | 3,495 |
| 2022-06-21 | 3,485 | 3,560 | 3,480 | 3,530 | 59,100 | 3,530 |
| 2022-06-20 | 3,480 | 3,500 | 3,385 | 3,430 | 75,500 | 3,430 |
| 2022-06-17 | 3,380 | 3,460 | 3,360 | 3,450 | 82,700 | 3,450 |
| 2022-06-16 | 3,495 | 3,510 | 3,425 | 3,440 | 37,200 | 3,440 |
| 2022-06-15 | 3,440 | 3,465 | 3,425 | 3,450 | 43,600 | 3,450 |
| 2022-06-14 | 3,405 | 3,455 | 3,380 | 3,435 | 80,400 | 3,435 |
| 2022-06-13 | 3,430 | 3,490 | 3,430 | 3,480 | 67,600 | 3,480 |
| 2022-06-10 | 3,530 | 3,540 | 3,500 | 3,515 | 70,500 | 3,515 |
| 2022-06-09 | 3,590 | 3,615 | 3,565 | 3,565 | 45,900 | 3,565 |
| 2022-06-08 | 3,530 | 3,575 | 3,525 | 3,570 | 93,800 | 3,570 |
| 2022-06-07 | 3,515 | 3,570 | 3,510 | 3,540 | 76,300 | 3,540 |
| 2022-06-06 | 3,560 | 3,575 | 3,500 | 3,535 | 123,400 | 3,535 |
| 2022-06-03 | 3,560 | 3,585 | 3,480 | 3,535 | 69,500 | 3,535 |
| 2022-06-02 | 3,575 | 3,585 | 3,495 | 3,530 | 92,300 | 3,530 |
| 2022-06-01 | 3,490 | 3,655 | 3,490 | 3,640 | 227,300 | 3,640 |
| 2022-05-31 | 3,475 | 3,590 | 3,430 | 3,475 | 419,900 | 3,475 |
| 2022-05-30 | 3,435 | 3,500 | 3,425 | 3,480 | 204,800 | 3,480 |
| 2022-05-27 | 3,345 | 3,420 | 3,315 | 3,390 | 180,700 | 3,390 |
| 2022-05-26 | 3,295 | 3,295 | 3,250 | 3,255 | 80,900 | 3,255 |
| 2022-05-25 | 3,300 | 3,315 | 3,255 | 3,295 | 76,500 | 3,295 |
| 2022-05-24 | 3,275 | 3,300 | 3,250 | 3,270 | 82,200 | 3,270 |
| 2022-05-23 | 3,260 | 3,320 | 3,255 | 3,280 | 74,200 | 3,280 |
| 2022-05-20 | 3,190 | 3,230 | 3,135 | 3,225 | 84,900 | 3,225 |
| 2022-05-19 | 3,095 | 3,140 | 3,085 | 3,125 | 50,400 | 3,125 |
| 2022-05-18 | 3,125 | 3,145 | 3,095 | 3,110 | 15,300 | 3,110 |
| 2022-05-17 | 3,125 | 3,125 | 3,090 | 3,100 | 48,400 | 3,100 |
| 2022-05-16 | 3,150 | 3,160 | 3,100 | 3,135 | 104,600 | 3,135 |
| 2022-05-13 | 3,065 | 3,085 | 3,035 | 3,040 | 66,700 | 3,040 |
| 2022-05-12 | 3,075 | 3,075 | 3,000 | 3,030 | 67,300 | 3,030 |
| 2022-05-11 | 3,130 | 3,135 | 3,045 | 3,095 | 62,000 | 3,095 |
| 2022-05-10 | 3,170 | 3,170 | 3,100 | 3,150 | 75,800 | 3,150 |
| 2022-05-09 | 3,185 | 3,210 | 3,130 | 3,175 | 112,400 | 3,175 |
| 2022-05-06 | 3,170 | 3,230 | 3,155 | 3,230 | 68,100 | 3,230 |
| 2022-05-02 | 3,190 | 3,230 | 3,130 | 3,200 | 143,400 | 3,200 |
| 2022-04-28 | 3,020 | 3,090 | 3,005 | 3,075 | 94,600 | 3,075 |
| 2022-04-27 | 2,990 | 3,040 | 2,936 | 3,025 | 153,100 | 3,025 |
| 2022-04-26 | 3,060 | 3,100 | 3,045 | 3,090 | 41,100 | 3,090 |
| 2022-04-25 | 3,000 | 3,060 | 3,000 | 3,020 | 87,100 | 3,020 |
| 2022-04-22 | 3,060 | 3,080 | 3,030 | 3,080 | 60,600 | 3,080 |
| 2022-04-21 | 3,095 | 3,125 | 3,075 | 3,090 | 62,900 | 3,090 |
| 2022-04-20 | 3,075 | 3,105 | 3,060 | 3,075 | 59,800 | 3,075 |
| 2022-04-19 | 3,035 | 3,090 | 3,035 | 3,080 | 57,000 | 3,080 |
| 2022-04-18 | 3,005 | 3,040 | 2,972 | 3,020 | 49,300 | 3,020 |
| 2022-04-15 | 3,085 | 3,090 | 3,030 | 3,030 | 46,000 | 3,030 |
| 2022-04-14 | 3,105 | 3,155 | 3,105 | 3,145 | 34,100 | 3,145 |
| 2022-04-13 | 3,100 | 3,150 | 3,090 | 3,105 | 57,100 | 3,105 |
| 2022-04-12 | 3,130 | 3,165 | 3,080 | 3,085 | 83,600 | 3,085 |
| 2022-04-11 | 3,185 | 3,185 | 3,115 | 3,150 | 41,900 | 3,150 |
| 2022-04-08 | 3,245 | 3,255 | 3,155 | 3,175 | 68,400 | 3,175 |
| 2022-04-07 | 3,175 | 3,255 | 3,170 | 3,245 | 67,400 | 3,245 |
| 2022-04-06 | 3,275 | 3,290 | 3,235 | 3,245 | 54,000 | 3,245 |
| 2022-04-05 | 3,295 | 3,330 | 3,280 | 3,295 | 77,600 | 3,295 |
| 2022-04-04 | 3,210 | 3,240 | 3,165 | 3,230 | 54,100 | 3,230 |
| 2022-04-01 | 3,210 | 3,240 | 3,160 | 3,210 | 74,200 | 3,210 |
| 2022-03-31 | 3,200 | 3,240 | 3,185 | 3,190 | 66,800 | 3,190 |
| 2022-03-30 | 3,255 | 3,260 | 3,205 | 3,230 | 118,300 | 3,230 |
| 2022-03-29 | 3,290 | 3,295 | 3,245 | 3,280 | 108,100 | 3,280 |
| 2022-03-28 | 3,290 | 3,290 | 3,225 | 3,235 | 53,300 | 3,235 |
| 2022-03-25 | 3,285 | 3,290 | 3,255 | 3,280 | 46,800 | 3,280 |
| 2022-03-24 | 3,250 | 3,265 | 3,205 | 3,240 | 57,500 | 3,240 |
| 2022-03-23 | 3,215 | 3,315 | 3,190 | 3,275 | 89,600 | 3,275 |
| 2022-03-22 | 3,210 | 3,230 | 3,150 | 3,170 | 77,200 | 3,170 |
| 2022-03-18 | 3,135 | 3,160 | 3,105 | 3,150 | 114,100 | 3,150 |
| 2022-03-17 | 3,150 | 3,230 | 3,115 | 3,140 | 94,000 | 3,140 |
| 2022-03-16 | 3,115 | 3,140 | 3,085 | 3,090 | 81,000 | 3,090 |
| 2022-03-15 | 3,180 | 3,180 | 3,080 | 3,080 | 122,300 | 3,080 |
| 2022-03-14 | 3,070 | 3,075 | 3,010 | 3,040 | 63,300 | 3,040 |
| 2022-03-11 | 3,005 | 3,070 | 3,005 | 3,060 | 97,000 | 3,060 |
| 2022-03-10 | 3,065 | 3,120 | 3,055 | 3,100 | 117,800 | 3,100 |
| 2022-03-09 | 3,005 | 3,005 | 2,911 | 2,923 | 114,700 | 2,923 |
| 2022-03-08 | 3,040 | 3,060 | 2,943 | 2,951 | 131,600 | 2,951 |
| 2022-03-07 | 3,080 | 3,120 | 3,035 | 3,040 | 150,100 | 3,040 |
| 2022-03-04 | 3,230 | 3,240 | 3,165 | 3,175 | 79,500 | 3,175 |
| 2022-03-03 | 3,270 | 3,275 | 3,230 | 3,255 | 68,400 | 3,255 |
| 2022-03-02 | 3,185 | 3,265 | 3,160 | 3,245 | 113,300 | 3,245 |
| 2022-03-01 | 3,230 | 3,270 | 3,205 | 3,235 | 72,000 | 3,235 |
| 2022-02-28 | 3,165 | 3,165 | 3,110 | 3,160 | 109,900 | 3,160 |
| 2022-02-25 | 3,055 | 3,175 | 3,055 | 3,175 | 61,100 | 3,175 |
| 2022-02-24 | 3,085 | 3,135 | 3,055 | 3,090 | 56,700 | 3,090 |
| 2022-02-22 | 3,095 | 3,125 | 3,085 | 3,115 | 62,800 | 3,115 |
| 2022-02-21 | 3,155 | 3,195 | 3,125 | 3,155 | 66,400 | 3,155 |
| 2022-02-18 | 3,170 | 3,230 | 3,165 | 3,205 | 59,200 | 3,205 |
| 2022-02-17 | 3,230 | 3,250 | 3,175 | 3,180 | 54,900 | 3,180 |
| 2022-02-16 | 3,185 | 3,215 | 3,170 | 3,215 | 43,700 | 3,215 |
| 2022-02-15 | 3,210 | 3,210 | 3,155 | 3,185 | 54,700 | 3,185 |
| 2022-02-14 | 3,200 | 3,215 | 3,140 | 3,185 | 74,900 | 3,185 |
| 2022-02-10 | 3,315 | 3,320 | 3,265 | 3,295 | 162,500 | 3,295 |
| 2022-02-09 | 3,140 | 3,205 | 3,130 | 3,200 | 147,000 | 3,200 |
| 2022-02-08 | 3,185 | 3,225 | 3,070 | 3,080 | 154,700 | 3,080 |
| 2022-02-07 | 3,120 | 3,215 | 3,120 | 3,190 | 139,500 | 3,190 |
| 2022-02-04 | 3,160 | 3,215 | 3,105 | 3,135 | 115,900 | 3,135 |
| 2022-02-03 | 3,065 | 3,185 | 3,065 | 3,170 | 123,100 | 3,170 |
| 2022-02-02 | 3,155 | 3,195 | 3,090 | 3,110 | 226,800 | 3,110 |
| 2022-02-01 | 3,245 | 3,255 | 3,105 | 3,115 | 427,600 | 3,115 |
| 2022-01-31 | 2,872 | 2,927 | 2,860 | 2,907 | 200,300 | 2,907 |
| 2022-01-28 | 2,854 | 2,867 | 2,801 | 2,832 | 148,000 | 2,832 |
| 2022-01-27 | 2,978 | 2,997 | 2,805 | 2,816 | 241,400 | 2,816 |
| 2022-01-26 | 2,987 | 3,035 | 2,959 | 2,998 | 136,700 | 2,998 |
| 2022-01-25 | 3,015 | 3,035 | 2,957 | 2,974 | 165,300 | 2,974 |
| 2022-01-24 | 3,045 | 3,085 | 3,005 | 3,070 | 97,200 | 3,070 |
| 2022-01-21 | 3,065 | 3,125 | 3,015 | 3,115 | 100,000 | 3,115 |
| 2022-01-20 | 3,070 | 3,130 | 3,065 | 3,100 | 175,900 | 3,100 |
| 2022-01-19 | 3,130 | 3,165 | 3,065 | 3,075 | 203,100 | 3,075 |
| 2022-01-18 | 3,160 | 3,205 | 3,150 | 3,155 | 101,200 | 3,155 |
| 2022-01-17 | 3,180 | 3,245 | 3,170 | 3,200 | 38,200 | 3,200 |
| 2022-01-14 | 3,145 | 3,190 | 3,145 | 3,180 | 81,500 | 3,180 |
| 2022-01-13 | 3,270 | 3,270 | 3,175 | 3,175 | 62,900 | 3,175 |
| 2022-01-12 | 3,200 | 3,245 | 3,185 | 3,225 | 98,200 | 3,225 |
| 2022-01-11 | 3,195 | 3,195 | 3,145 | 3,150 | 74,500 | 3,150 |
| 2022-01-07 | 3,215 | 3,215 | 3,155 | 3,195 | 45,800 | 3,195 |
| 2022-01-06 | 3,195 | 3,205 | 3,145 | 3,150 | 51,600 | 3,150 |
| 2022-01-05 | 3,280 | 3,290 | 3,180 | 3,190 | 68,500 | 3,190 |
| 2022-01-04 | 3,280 | 3,310 | 3,235 | 3,275 | 103,700 | 3,275 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株