9746 (株)TKC 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 | 3,615 | 3,640 | 3,605 | 3,605 | 51,300 | 3,605 |
| 2022-12-29 | 3,570 | 3,610 | 3,545 | 3,600 | 53,800 | 3,600 |
| 2022-12-28 | 3,560 | 3,580 | 3,535 | 3,580 | 36,700 | 3,580 |
| 2022-12-27 | 3,550 | 3,580 | 3,550 | 3,560 | 32,900 | 3,560 |
| 2022-12-26 | 3,525 | 3,530 | 3,480 | 3,515 | 35,400 | 3,515 |
| 2022-12-23 | 3,480 | 3,520 | 3,460 | 3,500 | 31,900 | 3,500 |
| 2022-12-22 | 3,495 | 3,520 | 3,450 | 3,500 | 72,600 | 3,500 |
| 2022-12-21 | 3,565 | 3,580 | 3,480 | 3,495 | 97,400 | 3,495 |
| 2022-12-20 | 3,630 | 3,645 | 3,510 | 3,580 | 56,200 | 3,580 |
| 2022-12-19 | 3,615 | 3,655 | 3,605 | 3,625 | 34,500 | 3,625 |
| 2022-12-16 | 3,625 | 3,660 | 3,610 | 3,650 | 90,700 | 3,650 |
| 2022-12-15 | 3,655 | 3,690 | 3,645 | 3,665 | 28,300 | 3,665 |
| 2022-12-14 | 3,700 | 3,700 | 3,635 | 3,670 | 34,300 | 3,670 |
| 2022-12-13 | 3,675 | 3,680 | 3,640 | 3,660 | 40,900 | 3,660 |
| 2022-12-12 | 3,630 | 3,635 | 3,595 | 3,620 | 22,700 | 3,620 |
| 2022-12-09 | 3,605 | 3,650 | 3,605 | 3,630 | 38,300 | 3,630 |
| 2022-12-08 | 3,595 | 3,630 | 3,545 | 3,630 | 45,500 | 3,630 |
| 2022-12-07 | 3,590 | 3,630 | 3,590 | 3,595 | 32,000 | 3,595 |
| 2022-12-06 | 3,650 | 3,665 | 3,625 | 3,625 | 39,800 | 3,625 |
| 2022-12-05 | 3,670 | 3,675 | 3,645 | 3,675 | 60,700 | 3,675 |
| 2022-12-02 | 3,715 | 3,715 | 3,635 | 3,660 | 71,300 | 3,660 |
| 2022-12-01 | 3,775 | 3,780 | 3,710 | 3,720 | 40,200 | 3,720 |
| 2022-11-30 | 3,775 | 3,775 | 3,720 | 3,735 | 69,600 | 3,735 |
| 2022-11-29 | 3,770 | 3,785 | 3,750 | 3,780 | 42,500 | 3,780 |
| 2022-11-28 | 3,835 | 3,835 | 3,760 | 3,770 | 38,700 | 3,770 |
| 2022-11-25 | 3,845 | 3,850 | 3,815 | 3,850 | 28,800 | 3,850 |
| 2022-11-24 | 3,785 | 3,845 | 3,785 | 3,830 | 55,100 | 3,830 |
| 2022-11-22 | 3,710 | 3,775 | 3,710 | 3,745 | 42,600 | 3,745 |
| 2022-11-21 | 3,670 | 3,710 | 3,670 | 3,700 | 36,000 | 3,700 |
| 2022-11-18 | 3,695 | 3,695 | 3,660 | 3,670 | 26,200 | 3,670 |
| 2022-11-17 | 3,700 | 3,705 | 3,655 | 3,660 | 30,000 | 3,660 |
| 2022-11-16 | 3,650 | 3,680 | 3,625 | 3,675 | 29,400 | 3,675 |
| 2022-11-15 | 3,675 | 3,675 | 3,645 | 3,650 | 35,600 | 3,650 |
| 2022-11-14 | 3,740 | 3,760 | 3,665 | 3,675 | 45,100 | 3,675 |
| 2022-11-11 | 3,790 | 3,810 | 3,770 | 3,800 | 61,200 | 3,800 |
| 2022-11-10 | 3,680 | 3,765 | 3,640 | 3,700 | 64,100 | 3,700 |
| 2022-11-09 | 3,725 | 3,725 | 3,675 | 3,700 | 24,400 | 3,700 |
| 2022-11-08 | 3,690 | 3,730 | 3,680 | 3,700 | 46,100 | 3,700 |
| 2022-11-07 | 3,685 | 3,690 | 3,605 | 3,660 | 54,000 | 3,660 |
| 2022-11-04 | 3,790 | 3,800 | 3,680 | 3,685 | 87,700 | 3,685 |
| 2022-11-02 | 3,730 | 3,815 | 3,730 | 3,810 | 84,700 | 3,810 |
| 2022-11-01 | 3,800 | 3,820 | 3,745 | 3,765 | 37,700 | 3,765 |
| 2022-10-31 | 3,745 | 3,810 | 3,710 | 3,800 | 80,500 | 3,800 |
| 2022-10-28 | 3,675 | 3,750 | 3,655 | 3,705 | 259,100 | 3,705 |
| 2022-10-27 | 3,760 | 3,760 | 3,705 | 3,730 | 29,200 | 3,730 |
| 2022-10-26 | 3,750 | 3,795 | 3,735 | 3,780 | 32,600 | 3,780 |
| 2022-10-25 | 3,745 | 3,765 | 3,725 | 3,735 | 52,700 | 3,735 |
| 2022-10-24 | 3,790 | 3,800 | 3,725 | 3,735 | 37,500 | 3,735 |
| 2022-10-21 | 3,725 | 3,785 | 3,720 | 3,765 | 40,400 | 3,765 |
| 2022-10-20 | 3,710 | 3,745 | 3,710 | 3,735 | 34,500 | 3,735 |
| 2022-10-19 | 3,710 | 3,750 | 3,690 | 3,750 | 31,600 | 3,750 |
| 2022-10-18 | 3,690 | 3,725 | 3,690 | 3,700 | 36,200 | 3,700 |
| 2022-10-17 | 3,690 | 3,695 | 3,630 | 3,630 | 36,800 | 3,630 |
| 2022-10-14 | 3,695 | 3,745 | 3,660 | 3,740 | 98,900 | 3,740 |
| 2022-10-13 | 3,620 | 3,640 | 3,605 | 3,625 | 38,300 | 3,625 |
| 2022-10-12 | 3,595 | 3,670 | 3,595 | 3,630 | 46,800 | 3,630 |
| 2022-10-11 | 3,650 | 3,665 | 3,585 | 3,620 | 94,000 | 3,620 |
| 2022-10-07 | 3,645 | 3,700 | 3,625 | 3,690 | 51,700 | 3,690 |
| 2022-10-06 | 3,640 | 3,730 | 3,640 | 3,695 | 88,300 | 3,695 |
| 2022-10-05 | 3,635 | 3,650 | 3,620 | 3,635 | 51,000 | 3,635 |
| 2022-10-04 | 3,510 | 3,610 | 3,510 | 3,600 | 70,700 | 3,600 |
| 2022-10-03 | 3,400 | 3,460 | 3,390 | 3,460 | 60,900 | 3,460 |
| 2022-09-30 | 3,455 | 3,515 | 3,415 | 3,430 | 65,300 | 3,430 |
| 2022-09-29 | 3,435 | 3,495 | 3,415 | 3,490 | 49,400 | 3,490 |
| 2022-09-28 | 3,350 | 3,425 | 3,345 | 3,420 | 64,600 | 3,420 |
| 2022-09-27 | 3,415 | 3,455 | 3,385 | 3,385 | 61,100 | 3,385 |
| 2022-09-26 | 3,425 | 3,455 | 3,400 | 3,415 | 48,400 | 3,415 |
| 2022-09-22 | 3,455 | 3,500 | 3,430 | 3,475 | 33,600 | 3,475 |
| 2022-09-21 | 3,450 | 3,500 | 3,450 | 3,485 | 29,400 | 3,485 |
| 2022-09-20 | 3,480 | 3,515 | 3,470 | 3,495 | 29,200 | 3,495 |
| 2022-09-16 | 3,495 | 3,510 | 3,455 | 3,460 | 45,100 | 3,460 |
| 2022-09-15 | 3,545 | 3,565 | 3,495 | 3,510 | 43,600 | 3,510 |
| 2022-09-14 | 3,575 | 3,600 | 3,545 | 3,545 | 43,200 | 3,545 |
| 2022-09-13 | 3,610 | 3,645 | 3,595 | 3,625 | 28,600 | 3,625 |
| 2022-09-12 | 3,610 | 3,615 | 3,585 | 3,600 | 23,100 | 3,600 |
| 2022-09-09 | 3,545 | 3,595 | 3,545 | 3,580 | 63,700 | 3,580 |
| 2022-09-08 | 3,530 | 3,590 | 3,530 | 3,575 | 74,900 | 3,575 |
| 2022-09-07 | 3,470 | 3,495 | 3,445 | 3,495 | 53,700 | 3,495 |
| 2022-09-06 | 3,480 | 3,515 | 3,455 | 3,470 | 67,300 | 3,470 |
| 2022-09-05 | 3,475 | 3,495 | 3,465 | 3,470 | 43,000 | 3,470 |
| 2022-09-02 | 3,545 | 3,545 | 3,465 | 3,500 | 62,800 | 3,500 |
| 2022-09-01 | 3,485 | 3,515 | 3,470 | 3,480 | 63,500 | 3,480 |
| 2022-08-31 | 3,470 | 3,510 | 3,470 | 3,490 | 45,000 | 3,490 |
| 2022-08-30 | 3,495 | 3,510 | 3,475 | 3,505 | 25,700 | 3,505 |
| 2022-08-29 | 3,450 | 3,480 | 3,435 | 3,440 | 43,900 | 3,440 |
| 2022-08-26 | 3,595 | 3,595 | 3,535 | 3,550 | 22,600 | 3,550 |
| 2022-08-25 | 3,530 | 3,575 | 3,520 | 3,570 | 19,600 | 3,570 |
| 2022-08-24 | 3,540 | 3,540 | 3,495 | 3,515 | 22,400 | 3,515 |
| 2022-08-23 | 3,535 | 3,565 | 3,500 | 3,530 | 52,300 | 3,530 |
| 2022-08-22 | 3,560 | 3,600 | 3,545 | 3,595 | 31,600 | 3,595 |
| 2022-08-19 | 3,560 | 3,590 | 3,545 | 3,565 | 32,000 | 3,565 |
| 2022-08-18 | 3,535 | 3,545 | 3,505 | 3,540 | 26,600 | 3,540 |
| 2022-08-17 | 3,500 | 3,545 | 3,475 | 3,535 | 53,600 | 3,535 |
| 2022-08-16 | 3,500 | 3,500 | 3,450 | 3,470 | 40,600 | 3,470 |
| 2022-08-15 | 3,585 | 3,585 | 3,460 | 3,470 | 36,100 | 3,470 |
| 2022-08-12 | 3,535 | 3,585 | 3,520 | 3,555 | 69,800 | 3,555 |
| 2022-08-10 | 3,540 | 3,540 | 3,490 | 3,510 | 27,000 | 3,510 |
| 2022-08-09 | 3,590 | 3,605 | 3,555 | 3,555 | 41,300 | 3,555 |
| 2022-08-08 | 3,585 | 3,585 | 3,540 | 3,580 | 33,800 | 3,580 |
| 2022-08-05 | 3,530 | 3,610 | 3,530 | 3,610 | 62,200 | 3,610 |
| 2022-08-04 | 3,505 | 3,550 | 3,480 | 3,530 | 52,600 | 3,530 |
| 2022-08-03 | 3,490 | 3,500 | 3,455 | 3,480 | 35,700 | 3,480 |
| 2022-08-02 | 3,520 | 3,520 | 3,465 | 3,465 | 32,000 | 3,465 |
| 2022-08-01 | 3,485 | 3,540 | 3,450 | 3,540 | 52,000 | 3,540 |
| 2022-07-29 | 3,535 | 3,535 | 3,475 | 3,490 | 28,500 | 3,490 |
| 2022-07-28 | 3,495 | 3,540 | 3,460 | 3,515 | 47,000 | 3,515 |
| 2022-07-27 | 3,510 | 3,520 | 3,490 | 3,495 | 16,400 | 3,495 |
| 2022-07-26 | 3,450 | 3,525 | 3,445 | 3,510 | 29,500 | 3,510 |
| 2022-07-25 | 3,525 | 3,530 | 3,485 | 3,495 | 25,500 | 3,495 |
| 2022-07-22 | 3,515 | 3,550 | 3,510 | 3,540 | 45,000 | 3,540 |
| 2022-07-21 | 3,475 | 3,530 | 3,470 | 3,515 | 43,300 | 3,515 |
| 2022-07-20 | 3,430 | 3,480 | 3,420 | 3,480 | 49,300 | 3,480 |
| 2022-07-19 | 3,385 | 3,385 | 3,330 | 3,365 | 30,600 | 3,365 |
| 2022-07-15 | 3,405 | 3,450 | 3,390 | 3,395 | 41,700 | 3,395 |
| 2022-07-14 | 3,320 | 3,390 | 3,320 | 3,390 | 25,700 | 3,390 |
| 2022-07-13 | 3,395 | 3,420 | 3,340 | 3,340 | 37,200 | 3,340 |
| 2022-07-12 | 3,390 | 3,400 | 3,350 | 3,390 | 51,100 | 3,390 |
| 2022-07-11 | 3,400 | 3,435 | 3,390 | 3,430 | 42,100 | 3,430 |
| 2022-07-08 | 3,350 | 3,405 | 3,330 | 3,360 | 70,600 | 3,360 |
| 2022-07-07 | 3,330 | 3,390 | 3,320 | 3,350 | 42,600 | 3,350 |
| 2022-07-06 | 3,300 | 3,345 | 3,270 | 3,330 | 30,400 | 3,330 |
| 2022-07-05 | 3,330 | 3,350 | 3,320 | 3,330 | 29,900 | 3,330 |
| 2022-07-04 | 3,280 | 3,330 | 3,280 | 3,325 | 32,300 | 3,325 |
| 2022-07-01 | 3,290 | 3,310 | 3,235 | 3,255 | 89,400 | 3,255 |
| 2022-06-30 | 3,280 | 3,325 | 3,270 | 3,290 | 64,100 | 3,290 |
| 2022-06-29 | 3,235 | 3,285 | 3,210 | 3,275 | 108,600 | 3,275 |
| 2022-06-28 | 3,210 | 3,275 | 3,210 | 3,270 | 42,000 | 3,270 |
| 2022-06-27 | 3,300 | 3,300 | 3,245 | 3,260 | 42,400 | 3,260 |
| 2022-06-24 | 3,165 | 3,250 | 3,165 | 3,245 | 45,500 | 3,245 |
| 2022-06-23 | 3,110 | 3,170 | 3,110 | 3,140 | 28,900 | 3,140 |
| 2022-06-22 | 3,180 | 3,190 | 3,120 | 3,120 | 26,800 | 3,120 |
| 2022-06-21 | 3,130 | 3,185 | 3,130 | 3,165 | 76,500 | 3,165 |
| 2022-06-20 | 3,160 | 3,175 | 3,070 | 3,100 | 60,000 | 3,100 |
| 2022-06-17 | 3,100 | 3,165 | 3,075 | 3,155 | 72,200 | 3,155 |
| 2022-06-16 | 3,185 | 3,200 | 3,130 | 3,135 | 34,800 | 3,135 |
| 2022-06-15 | 3,180 | 3,195 | 3,145 | 3,145 | 55,400 | 3,145 |
| 2022-06-14 | 3,210 | 3,230 | 3,160 | 3,160 | 50,400 | 3,160 |
| 2022-06-13 | 3,250 | 3,275 | 3,245 | 3,260 | 42,700 | 3,260 |
| 2022-06-10 | 3,360 | 3,370 | 3,310 | 3,320 | 56,000 | 3,320 |
| 2022-06-09 | 3,425 | 3,440 | 3,400 | 3,400 | 28,300 | 3,400 |
| 2022-06-08 | 3,450 | 3,465 | 3,425 | 3,430 | 37,600 | 3,430 |
| 2022-06-07 | 3,450 | 3,455 | 3,420 | 3,425 | 30,700 | 3,425 |
| 2022-06-06 | 3,405 | 3,450 | 3,375 | 3,440 | 28,600 | 3,440 |
| 2022-06-03 | 3,420 | 3,455 | 3,405 | 3,420 | 39,500 | 3,420 |
| 2022-06-02 | 3,420 | 3,420 | 3,365 | 3,380 | 42,100 | 3,380 |
| 2022-06-01 | 3,380 | 3,425 | 3,370 | 3,390 | 60,000 | 3,390 |
| 2022-05-31 | 3,460 | 3,475 | 3,355 | 3,370 | 224,200 | 3,370 |
| 2022-05-30 | 3,420 | 3,495 | 3,405 | 3,490 | 124,600 | 3,490 |
| 2022-05-27 | 3,430 | 3,430 | 3,355 | 3,370 | 70,900 | 3,370 |
| 2022-05-26 | 3,380 | 3,425 | 3,365 | 3,365 | 66,600 | 3,365 |
| 2022-05-25 | 3,385 | 3,415 | 3,340 | 3,395 | 50,000 | 3,395 |
| 2022-05-24 | 3,415 | 3,415 | 3,350 | 3,375 | 45,200 | 3,375 |
| 2022-05-23 | 3,400 | 3,430 | 3,380 | 3,415 | 70,500 | 3,415 |
| 2022-05-20 | 3,370 | 3,390 | 3,320 | 3,340 | 64,900 | 3,340 |
| 2022-05-19 | 3,290 | 3,360 | 3,280 | 3,345 | 67,200 | 3,345 |
| 2022-05-18 | 3,365 | 3,395 | 3,335 | 3,365 | 52,300 | 3,365 |
| 2022-05-17 | 3,320 | 3,385 | 3,300 | 3,365 | 63,400 | 3,365 |
| 2022-05-16 | 3,435 | 3,445 | 3,350 | 3,380 | 65,700 | 3,380 |
| 2022-05-13 | 3,365 | 3,450 | 3,350 | 3,430 | 64,700 | 3,430 |
| 2022-05-12 | 3,480 | 3,485 | 3,395 | 3,395 | 57,800 | 3,395 |
| 2022-05-11 | 3,520 | 3,550 | 3,415 | 3,470 | 75,500 | 3,470 |
| 2022-05-10 | 3,530 | 3,595 | 3,505 | 3,560 | 115,900 | 3,560 |
| 2022-05-09 | 3,460 | 3,505 | 3,445 | 3,480 | 84,500 | 3,480 |
| 2022-05-06 | 3,435 | 3,450 | 3,375 | 3,435 | 45,000 | 3,435 |
| 2022-05-02 | 3,420 | 3,455 | 3,395 | 3,435 | 67,900 | 3,435 |
| 2022-04-28 | 3,380 | 3,415 | 3,320 | 3,415 | 65,000 | 3,415 |
| 2022-04-27 | 3,310 | 3,365 | 3,275 | 3,365 | 118,600 | 3,365 |
| 2022-04-26 | 3,305 | 3,360 | 3,290 | 3,340 | 48,400 | 3,340 |
| 2022-04-25 | 3,255 | 3,280 | 3,225 | 3,265 | 35,900 | 3,265 |
| 2022-04-22 | 3,300 | 3,300 | 3,240 | 3,255 | 32,700 | 3,255 |
| 2022-04-21 | 3,300 | 3,335 | 3,275 | 3,330 | 49,900 | 3,330 |
| 2022-04-20 | 3,300 | 3,335 | 3,255 | 3,275 | 41,600 | 3,275 |
| 2022-04-19 | 3,250 | 3,265 | 3,220 | 3,235 | 45,200 | 3,235 |
| 2022-04-18 | 3,140 | 3,175 | 3,100 | 3,165 | 27,200 | 3,165 |
| 2022-04-15 | 3,170 | 3,190 | 3,140 | 3,160 | 26,400 | 3,160 |
| 2022-04-14 | 3,185 | 3,220 | 3,185 | 3,195 | 17,200 | 3,195 |
| 2022-04-13 | 3,195 | 3,230 | 3,175 | 3,225 | 33,100 | 3,225 |
| 2022-04-12 | 3,230 | 3,260 | 3,180 | 3,195 | 39,000 | 3,195 |
| 2022-04-11 | 3,335 | 3,335 | 3,225 | 3,230 | 39,400 | 3,230 |
| 2022-04-08 | 3,305 | 3,365 | 3,270 | 3,345 | 83,800 | 3,345 |
| 2022-04-07 | 3,270 | 3,280 | 3,240 | 3,275 | 42,400 | 3,275 |
| 2022-04-06 | 3,355 | 3,365 | 3,330 | 3,335 | 26,900 | 3,335 |
| 2022-04-05 | 3,380 | 3,400 | 3,350 | 3,395 | 42,600 | 3,395 |
| 2022-04-04 | 3,335 | 3,340 | 3,275 | 3,335 | 41,700 | 3,335 |
| 2022-04-01 | 3,345 | 3,360 | 3,315 | 3,360 | 60,300 | 3,360 |
| 2022-03-31 | 3,375 | 3,415 | 3,320 | 3,320 | 70,100 | 3,320 |
| 2022-03-30 | 3,410 | 3,410 | 3,335 | 3,400 | 64,000 | 3,400 |
| 2022-03-29 | 3,400 | 3,440 | 3,375 | 3,430 | 66,900 | 3,430 |
| 2022-03-28 | 3,390 | 3,420 | 3,350 | 3,395 | 37,500 | 3,395 |
| 2022-03-25 | 3,400 | 3,405 | 3,345 | 3,390 | 36,100 | 3,390 |
| 2022-03-24 | 3,370 | 3,395 | 3,330 | 3,390 | 45,600 | 3,390 |
| 2022-03-23 | 3,305 | 3,425 | 3,305 | 3,370 | 87,700 | 3,370 |
| 2022-03-22 | 3,380 | 3,380 | 3,315 | 3,375 | 92,700 | 3,375 |
| 2022-03-18 | 3,310 | 3,360 | 3,300 | 3,360 | 110,800 | 3,360 |
| 2022-03-17 | 3,330 | 3,335 | 3,275 | 3,320 | 58,500 | 3,320 |
| 2022-03-16 | 3,260 | 3,270 | 3,230 | 3,250 | 64,000 | 3,250 |
| 2022-03-15 | 3,250 | 3,295 | 3,215 | 3,260 | 91,900 | 3,260 |
| 2022-03-14 | 3,250 | 3,300 | 3,235 | 3,265 | 94,900 | 3,265 |
| 2022-03-11 | 3,205 | 3,255 | 3,150 | 3,195 | 72,300 | 3,195 |
| 2022-03-10 | 3,165 | 3,230 | 3,160 | 3,225 | 67,600 | 3,225 |
| 2022-03-09 | 3,120 | 3,125 | 3,065 | 3,095 | 45,200 | 3,095 |
| 2022-03-08 | 3,060 | 3,145 | 3,060 | 3,125 | 60,600 | 3,125 |
| 2022-03-07 | 3,040 | 3,110 | 3,015 | 3,100 | 87,800 | 3,100 |
| 2022-03-04 | 3,100 | 3,130 | 3,070 | 3,105 | 36,700 | 3,105 |
| 2022-03-03 | 3,105 | 3,165 | 3,105 | 3,125 | 41,400 | 3,125 |
| 2022-03-02 | 3,125 | 3,145 | 3,075 | 3,100 | 36,900 | 3,100 |
| 2022-03-01 | 3,155 | 3,185 | 3,125 | 3,125 | 66,000 | 3,125 |
| 2022-02-28 | 3,080 | 3,140 | 3,010 | 3,130 | 77,300 | 3,130 |
| 2022-02-25 | 3,090 | 3,100 | 3,050 | 3,085 | 40,600 | 3,085 |
| 2022-02-24 | 3,000 | 3,090 | 3,000 | 3,080 | 37,500 | 3,080 |
| 2022-02-22 | 2,998 | 3,050 | 2,987 | 3,030 | 35,500 | 3,030 |
| 2022-02-21 | 3,025 | 3,075 | 3,020 | 3,040 | 30,500 | 3,040 |
| 2022-02-18 | 3,000 | 3,105 | 2,983 | 3,085 | 51,000 | 3,085 |
| 2022-02-17 | 3,110 | 3,110 | 3,035 | 3,060 | 27,900 | 3,060 |
| 2022-02-16 | 3,130 | 3,175 | 3,125 | 3,150 | 36,100 | 3,150 |
| 2022-02-15 | 3,150 | 3,195 | 3,110 | 3,135 | 79,400 | 3,135 |
| 2022-02-14 | 3,110 | 3,205 | 3,080 | 3,150 | 122,800 | 3,150 |
| 2022-02-10 | 3,075 | 3,075 | 3,010 | 3,055 | 46,300 | 3,055 |
| 2022-02-09 | 2,984 | 3,055 | 2,975 | 3,055 | 36,200 | 3,055 |
| 2022-02-08 | 2,976 | 3,020 | 2,967 | 2,976 | 27,100 | 2,976 |
| 2022-02-07 | 2,975 | 2,990 | 2,950 | 2,976 | 36,400 | 2,976 |
| 2022-02-04 | 2,981 | 3,035 | 2,978 | 3,000 | 43,100 | 3,000 |
| 2022-02-03 | 3,050 | 3,060 | 2,995 | 2,996 | 36,700 | 2,996 |
| 2022-02-02 | 3,010 | 3,105 | 3,010 | 3,085 | 50,800 | 3,085 |
| 2022-02-01 | 3,040 | 3,075 | 3,005 | 3,010 | 54,600 | 3,010 |
| 2022-01-31 | 2,993 | 3,020 | 2,982 | 3,000 | 61,900 | 3,000 |
| 2022-01-28 | 2,968 | 3,020 | 2,959 | 2,999 | 50,100 | 2,999 |
| 2022-01-27 | 3,020 | 3,020 | 2,911 | 2,943 | 80,000 | 2,943 |
| 2022-01-26 | 3,010 | 3,045 | 2,966 | 3,020 | 52,500 | 3,020 |
| 2022-01-25 | 3,030 | 3,080 | 3,000 | 3,015 | 60,000 | 3,015 |
| 2022-01-24 | 2,976 | 3,085 | 2,950 | 3,045 | 27,300 | 3,045 |
| 2022-01-21 | 3,000 | 3,015 | 2,960 | 3,005 | 79,000 | 3,005 |
| 2022-01-20 | 3,020 | 3,085 | 3,015 | 3,040 | 48,200 | 3,040 |
| 2022-01-19 | 3,060 | 3,085 | 2,995 | 3,015 | 65,000 | 3,015 |
| 2022-01-18 | 3,165 | 3,165 | 3,085 | 3,100 | 36,100 | 3,100 |
| 2022-01-17 | 3,100 | 3,170 | 3,100 | 3,165 | 24,900 | 3,165 |
| 2022-01-14 | 3,150 | 3,155 | 3,070 | 3,120 | 81,600 | 3,120 |
| 2022-01-13 | 3,305 | 3,325 | 3,205 | 3,210 | 28,100 | 3,210 |
| 2022-01-12 | 3,205 | 3,315 | 3,205 | 3,305 | 31,100 | 3,305 |
| 2022-01-11 | 3,275 | 3,295 | 3,175 | 3,185 | 43,700 | 3,185 |
| 2022-01-07 | 3,330 | 3,340 | 3,265 | 3,265 | 41,500 | 3,265 |
| 2022-01-06 | 3,375 | 3,400 | 3,330 | 3,330 | 39,700 | 3,330 |
| 2022-01-05 | 3,475 | 3,475 | 3,390 | 3,410 | 38,900 | 3,410 |
| 2022-01-04 | 3,595 | 3,595 | 3,440 | 3,475 | 85,900 | 3,475 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株