9960 東テク(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 | 3,310 | 3,365 | 3,290 | 3,320 | 11,400 | 1,106.67 |
| 2022-12-29 | 3,235 | 3,310 | 3,210 | 3,305 | 13,200 | 1,101.67 |
| 2022-12-28 | 3,290 | 3,290 | 3,245 | 3,265 | 17,300 | 1,088.33 |
| 2022-12-27 | 3,235 | 3,300 | 3,220 | 3,295 | 19,500 | 1,098.33 |
| 2022-12-26 | 3,250 | 3,250 | 3,200 | 3,200 | 14,800 | 1,066.67 |
| 2022-12-23 | 3,175 | 3,220 | 3,140 | 3,200 | 19,300 | 1,066.67 |
| 2022-12-22 | 3,140 | 3,175 | 3,115 | 3,175 | 11,800 | 1,058.33 |
| 2022-12-21 | 3,100 | 3,140 | 3,085 | 3,115 | 14,900 | 1,038.33 |
| 2022-12-20 | 3,135 | 3,185 | 3,080 | 3,105 | 21,400 | 1,035 |
| 2022-12-19 | 3,080 | 3,150 | 3,080 | 3,135 | 10,800 | 1,045 |
| 2022-12-16 | 3,115 | 3,130 | 3,095 | 3,100 | 11,500 | 1,033.33 |
| 2022-12-15 | 3,120 | 3,155 | 3,120 | 3,120 | 15,000 | 1,040 |
| 2022-12-14 | 3,115 | 3,120 | 3,100 | 3,120 | 26,400 | 1,040 |
| 2022-12-13 | 3,085 | 3,130 | 3,075 | 3,085 | 17,400 | 1,028.33 |
| 2022-12-12 | 3,115 | 3,130 | 3,090 | 3,105 | 9,200 | 1,035 |
| 2022-12-09 | 3,140 | 3,155 | 3,125 | 3,140 | 13,300 | 1,046.67 |
| 2022-12-08 | 3,130 | 3,130 | 3,075 | 3,100 | 35,000 | 1,033.33 |
| 2022-12-07 | 3,165 | 3,205 | 3,160 | 3,170 | 17,600 | 1,056.67 |
| 2022-12-06 | 3,190 | 3,190 | 3,145 | 3,165 | 20,400 | 1,055 |
| 2022-12-05 | 3,190 | 3,210 | 3,165 | 3,190 | 23,100 | 1,063.33 |
| 2022-12-02 | 3,215 | 3,215 | 3,150 | 3,190 | 24,200 | 1,063.33 |
| 2022-12-01 | 3,290 | 3,295 | 3,220 | 3,230 | 18,600 | 1,076.67 |
| 2022-11-30 | 3,320 | 3,320 | 3,275 | 3,275 | 16,600 | 1,091.67 |
| 2022-11-29 | 3,330 | 3,340 | 3,295 | 3,320 | 21,700 | 1,106.67 |
| 2022-11-28 | 3,385 | 3,385 | 3,310 | 3,325 | 16,000 | 1,108.33 |
| 2022-11-25 | 3,390 | 3,405 | 3,340 | 3,385 | 36,600 | 1,128.33 |
| 2022-11-24 | 3,440 | 3,465 | 3,385 | 3,410 | 24,000 | 1,136.67 |
| 2022-11-22 | 3,380 | 3,420 | 3,380 | 3,420 | 19,400 | 1,140 |
| 2022-11-21 | 3,325 | 3,375 | 3,325 | 3,355 | 10,100 | 1,118.33 |
| 2022-11-18 | 3,410 | 3,410 | 3,325 | 3,325 | 17,000 | 1,108.33 |
| 2022-11-17 | 3,380 | 3,380 | 3,350 | 3,375 | 7,200 | 1,125 |
| 2022-11-16 | 3,395 | 3,395 | 3,360 | 3,375 | 8,800 | 1,125 |
| 2022-11-15 | 3,405 | 3,420 | 3,365 | 3,385 | 6,500 | 1,128.33 |
| 2022-11-14 | 3,440 | 3,460 | 3,380 | 3,380 | 14,200 | 1,126.67 |
| 2022-11-11 | 3,495 | 3,515 | 3,455 | 3,495 | 12,400 | 1,165 |
| 2022-11-10 | 3,445 | 3,450 | 3,420 | 3,450 | 7,000 | 1,150 |
| 2022-11-09 | 3,470 | 3,475 | 3,425 | 3,435 | 6,500 | 1,145 |
| 2022-11-08 | 3,415 | 3,450 | 3,385 | 3,440 | 14,300 | 1,146.67 |
| 2022-11-07 | 3,405 | 3,405 | 3,355 | 3,375 | 12,800 | 1,125 |
| 2022-11-04 | 3,445 | 3,540 | 3,375 | 3,380 | 26,500 | 1,126.67 |
| 2022-11-02 | 3,500 | 3,540 | 3,465 | 3,510 | 42,900 | 1,170 |
| 2022-11-01 | 3,505 | 3,545 | 3,480 | 3,500 | 12,800 | 1,166.67 |
| 2022-10-31 | 3,470 | 3,500 | 3,455 | 3,500 | 16,300 | 1,166.67 |
| 2022-10-28 | 3,445 | 3,465 | 3,385 | 3,430 | 43,300 | 1,143.33 |
| 2022-10-27 | 3,450 | 3,450 | 3,400 | 3,440 | 9,300 | 1,146.67 |
| 2022-10-26 | 3,450 | 3,475 | 3,430 | 3,435 | 12,800 | 1,145 |
| 2022-10-25 | 3,475 | 3,480 | 3,425 | 3,430 | 15,500 | 1,143.33 |
| 2022-10-24 | 3,445 | 3,470 | 3,425 | 3,465 | 28,800 | 1,155 |
| 2022-10-21 | 3,415 | 3,425 | 3,375 | 3,375 | 9,800 | 1,125 |
| 2022-10-20 | 3,400 | 3,430 | 3,380 | 3,415 | 16,900 | 1,138.33 |
| 2022-10-19 | 3,400 | 3,415 | 3,360 | 3,400 | 11,900 | 1,133.33 |
| 2022-10-18 | 3,395 | 3,425 | 3,380 | 3,400 | 16,600 | 1,133.33 |
| 2022-10-17 | 3,350 | 3,370 | 3,325 | 3,325 | 8,900 | 1,108.33 |
| 2022-10-14 | 3,340 | 3,395 | 3,315 | 3,385 | 16,800 | 1,128.33 |
| 2022-10-13 | 3,250 | 3,275 | 3,235 | 3,270 | 20,800 | 1,090 |
| 2022-10-12 | 3,280 | 3,315 | 3,240 | 3,315 | 15,400 | 1,105 |
| 2022-10-11 | 3,375 | 3,410 | 3,285 | 3,295 | 18,100 | 1,098.33 |
| 2022-10-07 | 3,400 | 3,460 | 3,400 | 3,410 | 9,500 | 1,136.67 |
| 2022-10-06 | 3,450 | 3,490 | 3,425 | 3,440 | 9,700 | 1,146.67 |
| 2022-10-05 | 3,485 | 3,490 | 3,425 | 3,445 | 14,500 | 1,148.33 |
| 2022-10-04 | 3,350 | 3,485 | 3,345 | 3,485 | 21,900 | 1,161.67 |
| 2022-10-03 | 3,235 | 3,300 | 3,180 | 3,285 | 20,300 | 1,095 |
| 2022-09-30 | 3,365 | 3,365 | 3,275 | 3,305 | 10,600 | 1,101.67 |
| 2022-09-29 | 3,365 | 3,385 | 3,340 | 3,345 | 12,200 | 1,115 |
| 2022-09-28 | 3,400 | 3,415 | 3,325 | 3,380 | 16,800 | 1,126.67 |
| 2022-09-27 | 3,350 | 3,380 | 3,340 | 3,360 | 12,000 | 1,120 |
| 2022-09-26 | 3,455 | 3,455 | 3,335 | 3,350 | 23,100 | 1,116.67 |
| 2022-09-22 | 3,385 | 3,460 | 3,385 | 3,440 | 12,600 | 1,146.67 |
| 2022-09-21 | 3,410 | 3,435 | 3,395 | 3,415 | 6,800 | 1,138.33 |
| 2022-09-20 | 3,385 | 3,480 | 3,385 | 3,470 | 14,500 | 1,156.67 |
| 2022-09-16 | 3,450 | 3,470 | 3,320 | 3,360 | 19,100 | 1,120 |
| 2022-09-15 | 3,495 | 3,515 | 3,465 | 3,505 | 9,200 | 1,168.33 |
| 2022-09-14 | 3,480 | 3,530 | 3,470 | 3,495 | 14,900 | 1,165 |
| 2022-09-13 | 3,520 | 3,560 | 3,505 | 3,560 | 11,000 | 1,186.67 |
| 2022-09-12 | 3,555 | 3,555 | 3,495 | 3,510 | 11,000 | 1,170 |
| 2022-09-09 | 3,445 | 3,545 | 3,445 | 3,510 | 18,300 | 1,170 |
| 2022-09-08 | 3,415 | 3,500 | 3,415 | 3,500 | 19,500 | 1,166.67 |
| 2022-09-07 | 3,400 | 3,405 | 3,360 | 3,390 | 14,300 | 1,130 |
| 2022-09-06 | 3,425 | 3,450 | 3,395 | 3,395 | 14,800 | 1,131.67 |
| 2022-09-05 | 3,480 | 3,480 | 3,435 | 3,440 | 11,700 | 1,146.67 |
| 2022-09-02 | 3,530 | 3,530 | 3,470 | 3,485 | 13,200 | 1,161.67 |
| 2022-09-01 | 3,545 | 3,565 | 3,500 | 3,530 | 21,100 | 1,176.67 |
| 2022-08-31 | 3,580 | 3,580 | 3,540 | 3,550 | 15,000 | 1,183.33 |
| 2022-08-30 | 3,625 | 3,625 | 3,590 | 3,595 | 13,600 | 1,198.33 |
| 2022-08-29 | 3,550 | 3,640 | 3,530 | 3,600 | 28,200 | 1,200 |
| 2022-08-26 | 3,590 | 3,630 | 3,575 | 3,600 | 13,000 | 1,200 |
| 2022-08-25 | 3,615 | 3,615 | 3,565 | 3,570 | 15,100 | 1,190 |
| 2022-08-24 | 3,685 | 3,695 | 3,590 | 3,600 | 26,000 | 1,200 |
| 2022-08-23 | 3,590 | 3,680 | 3,590 | 3,635 | 37,200 | 1,211.67 |
| 2022-08-22 | 3,505 | 3,590 | 3,450 | 3,590 | 21,400 | 1,196.67 |
| 2022-08-19 | 3,500 | 3,500 | 3,435 | 3,460 | 8,800 | 1,153.33 |
| 2022-08-18 | 3,410 | 3,485 | 3,370 | 3,455 | 20,900 | 1,151.67 |
| 2022-08-17 | 3,510 | 3,510 | 3,405 | 3,410 | 28,600 | 1,136.67 |
| 2022-08-16 | 3,490 | 3,520 | 3,410 | 3,510 | 29,300 | 1,170 |
| 2022-08-15 | 3,500 | 3,510 | 3,425 | 3,450 | 18,700 | 1,150 |
| 2022-08-12 | 3,385 | 3,490 | 3,385 | 3,490 | 25,300 | 1,163.33 |
| 2022-08-10 | 3,385 | 3,390 | 3,340 | 3,360 | 11,800 | 1,120 |
| 2022-08-09 | 3,330 | 3,425 | 3,320 | 3,385 | 23,600 | 1,128.33 |
| 2022-08-08 | 3,245 | 3,315 | 3,240 | 3,300 | 18,400 | 1,100 |
| 2022-08-05 | 3,140 | 3,225 | 3,140 | 3,210 | 13,800 | 1,070 |
| 2022-08-04 | 3,215 | 3,215 | 3,145 | 3,150 | 15,100 | 1,050 |
| 2022-08-03 | 3,250 | 3,275 | 3,170 | 3,185 | 25,600 | 1,061.67 |
| 2022-08-02 | 3,305 | 3,305 | 3,220 | 3,250 | 25,500 | 1,083.33 |
| 2022-08-01 | 3,430 | 3,430 | 3,290 | 3,315 | 36,500 | 1,105 |
| 2022-07-29 | 3,460 | 3,465 | 3,410 | 3,450 | 16,500 | 1,150 |
| 2022-07-28 | 3,455 | 3,460 | 3,390 | 3,435 | 27,900 | 1,145 |
| 2022-07-27 | 3,480 | 3,485 | 3,435 | 3,455 | 13,600 | 1,151.67 |
| 2022-07-26 | 3,510 | 3,550 | 3,455 | 3,480 | 28,200 | 1,160 |
| 2022-07-25 | 3,395 | 3,485 | 3,385 | 3,475 | 28,400 | 1,158.33 |
| 2022-07-22 | 3,375 | 3,395 | 3,330 | 3,390 | 21,100 | 1,130 |
| 2022-07-21 | 3,340 | 3,380 | 3,310 | 3,375 | 11,400 | 1,125 |
| 2022-07-20 | 3,355 | 3,385 | 3,345 | 3,345 | 20,100 | 1,115 |
| 2022-07-19 | 3,290 | 3,330 | 3,265 | 3,325 | 15,500 | 1,108.33 |
| 2022-07-15 | 3,235 | 3,270 | 3,195 | 3,250 | 19,400 | 1,083.33 |
| 2022-07-14 | 3,130 | 3,225 | 3,130 | 3,220 | 21,900 | 1,073.33 |
| 2022-07-13 | 3,165 | 3,165 | 3,105 | 3,125 | 16,700 | 1,041.67 |
| 2022-07-12 | 3,170 | 3,205 | 3,155 | 3,170 | 25,900 | 1,056.67 |
| 2022-07-11 | 3,120 | 3,215 | 3,110 | 3,150 | 40,700 | 1,050 |
| 2022-07-08 | 3,020 | 3,120 | 3,010 | 3,080 | 31,800 | 1,026.67 |
| 2022-07-07 | 3,005 | 3,035 | 2,970 | 3,025 | 49,300 | 1,008.33 |
| 2022-07-06 | 3,020 | 3,050 | 2,936 | 2,969 | 37,700 | 989.67 |
| 2022-07-05 | 2,955 | 3,035 | 2,950 | 3,030 | 27,800 | 1,010 |
| 2022-07-04 | 2,919 | 2,962 | 2,919 | 2,951 | 22,200 | 983.67 |
| 2022-07-01 | 2,970 | 2,980 | 2,874 | 2,891 | 39,200 | 963.67 |
| 2022-06-30 | 2,983 | 2,985 | 2,945 | 2,984 | 18,200 | 994.67 |
| 2022-06-29 | 3,010 | 3,025 | 2,945 | 2,954 | 28,500 | 984.67 |
| 2022-06-28 | 2,991 | 3,020 | 2,975 | 3,005 | 12,600 | 1,001.67 |
| 2022-06-27 | 2,964 | 3,015 | 2,945 | 2,991 | 25,700 | 997 |
| 2022-06-24 | 2,905 | 2,943 | 2,884 | 2,935 | 18,900 | 978.33 |
| 2022-06-23 | 2,881 | 2,924 | 2,867 | 2,895 | 12,300 | 965 |
| 2022-06-22 | 2,961 | 2,966 | 2,870 | 2,880 | 17,300 | 960 |
| 2022-06-21 | 2,877 | 2,949 | 2,877 | 2,933 | 19,500 | 977.67 |
| 2022-06-20 | 2,826 | 2,841 | 2,765 | 2,828 | 22,900 | 942.67 |
| 2022-06-17 | 2,877 | 2,877 | 2,797 | 2,833 | 22,600 | 944.33 |
| 2022-06-16 | 2,865 | 2,924 | 2,860 | 2,883 | 16,800 | 961 |
| 2022-06-15 | 2,883 | 2,910 | 2,822 | 2,822 | 21,500 | 940.67 |
| 2022-06-14 | 2,880 | 2,941 | 2,863 | 2,925 | 15,800 | 975 |
| 2022-06-13 | 2,895 | 2,933 | 2,864 | 2,908 | 18,100 | 969.33 |
| 2022-06-10 | 2,901 | 2,990 | 2,878 | 2,905 | 40,900 | 968.33 |
| 2022-06-09 | 3,030 | 3,040 | 2,933 | 2,946 | 36,000 | 982 |
| 2022-06-08 | 2,990 | 3,060 | 2,990 | 3,055 | 25,400 | 1,018.33 |
| 2022-06-07 | 3,055 | 3,060 | 2,968 | 2,990 | 25,900 | 996.67 |
| 2022-06-06 | 3,065 | 3,085 | 3,050 | 3,075 | 11,800 | 1,025 |
| 2022-06-03 | 3,080 | 3,120 | 3,060 | 3,070 | 20,600 | 1,023.33 |
| 2022-06-02 | 3,115 | 3,115 | 3,025 | 3,045 | 33,600 | 1,015 |
| 2022-06-01 | 3,120 | 3,150 | 3,060 | 3,085 | 19,400 | 1,028.33 |
| 2022-05-31 | 3,080 | 3,135 | 3,075 | 3,120 | 11,200 | 1,040 |
| 2022-05-30 | 3,130 | 3,130 | 3,030 | 3,080 | 24,600 | 1,026.67 |
| 2022-05-27 | 3,140 | 3,155 | 3,020 | 3,070 | 16,900 | 1,023.33 |
| 2022-05-26 | 3,045 | 3,160 | 3,045 | 3,135 | 22,000 | 1,045 |
| 2022-05-25 | 3,050 | 3,075 | 2,995 | 3,065 | 22,400 | 1,021.67 |
| 2022-05-24 | 3,000 | 3,080 | 2,993 | 3,080 | 30,400 | 1,026.67 |
| 2022-05-23 | 3,110 | 3,120 | 2,968 | 2,993 | 18,200 | 997.67 |
| 2022-05-20 | 2,959 | 3,060 | 2,942 | 3,060 | 28,500 | 1,020 |
| 2022-05-19 | 2,857 | 2,947 | 2,852 | 2,934 | 20,600 | 978 |
| 2022-05-18 | 2,879 | 2,924 | 2,862 | 2,893 | 19,300 | 964.33 |
| 2022-05-17 | 2,798 | 2,877 | 2,798 | 2,877 | 23,800 | 959 |
| 2022-05-16 | 2,799 | 2,819 | 2,750 | 2,771 | 22,700 | 923.67 |
| 2022-05-13 | 2,583 | 2,730 | 2,583 | 2,720 | 18,200 | 906.67 |
| 2022-05-12 | 2,569 | 2,607 | 2,560 | 2,583 | 9,200 | 861 |
| 2022-05-11 | 2,605 | 2,607 | 2,569 | 2,569 | 8,300 | 856.33 |
| 2022-05-10 | 2,633 | 2,643 | 2,600 | 2,605 | 6,700 | 868.33 |
| 2022-05-09 | 2,674 | 2,701 | 2,633 | 2,633 | 17,600 | 877.67 |
| 2022-05-06 | 2,698 | 2,715 | 2,675 | 2,675 | 15,100 | 891.67 |
| 2022-05-02 | 2,603 | 2,686 | 2,603 | 2,661 | 16,700 | 887 |
| 2022-04-28 | 2,547 | 2,653 | 2,547 | 2,650 | 23,300 | 883.33 |
| 2022-04-27 | 2,557 | 2,577 | 2,503 | 2,503 | 32,300 | 834.33 |
| 2022-04-26 | 2,561 | 2,630 | 2,555 | 2,590 | 17,300 | 863.33 |
| 2022-04-25 | 2,577 | 2,650 | 2,549 | 2,582 | 42,400 | 860.67 |
| 2022-04-22 | 2,464 | 2,592 | 2,462 | 2,592 | 17,900 | 864 |
| 2022-04-21 | 2,426 | 2,504 | 2,425 | 2,504 | 28,200 | 834.67 |
| 2022-04-20 | 2,521 | 2,546 | 2,410 | 2,468 | 90,400 | 822.67 |
| 2022-04-19 | 2,231 | 2,231 | 2,173 | 2,221 | 5,400 | 740.33 |
| 2022-04-18 | 2,199 | 2,233 | 2,170 | 2,214 | 4,100 | 738 |
| 2022-04-15 | 2,193 | 2,229 | 2,146 | 2,224 | 6,400 | 741.33 |
| 2022-04-14 | 2,129 | 2,193 | 2,112 | 2,193 | 7,400 | 731 |
| 2022-04-13 | 2,070 | 2,141 | 2,070 | 2,134 | 9,800 | 711.33 |
| 2022-04-12 | 2,129 | 2,129 | 2,069 | 2,085 | 7,900 | 695 |
| 2022-04-11 | 2,188 | 2,189 | 2,103 | 2,137 | 14,200 | 712.33 |
| 2022-04-08 | 2,200 | 2,222 | 2,179 | 2,222 | 12,700 | 740.67 |
| 2022-04-07 | 2,233 | 2,237 | 2,200 | 2,211 | 7,200 | 737 |
| 2022-04-06 | 2,246 | 2,256 | 2,232 | 2,233 | 10,500 | 744.33 |
| 2022-04-05 | 2,256 | 2,272 | 2,250 | 2,255 | 10,800 | 751.67 |
| 2022-04-04 | 2,276 | 2,276 | 2,265 | 2,265 | 4,800 | 755 |
| 2022-04-01 | 2,284 | 2,324 | 2,270 | 2,276 | 9,800 | 758.67 |
| 2022-03-31 | 2,334 | 2,334 | 2,284 | 2,284 | 6,800 | 761.33 |
| 2022-03-30 | 2,376 | 2,376 | 2,306 | 2,336 | 9,800 | 778.67 |
| 2022-03-29 | 2,409 | 2,442 | 2,359 | 2,442 | 11,100 | 814 |
| 2022-03-28 | 2,402 | 2,407 | 2,359 | 2,359 | 4,300 | 786.33 |
| 2022-03-25 | 2,447 | 2,447 | 2,409 | 2,409 | 8,700 | 803 |
| 2022-03-24 | 2,417 | 2,425 | 2,395 | 2,425 | 10,600 | 808.33 |
| 2022-03-23 | 2,370 | 2,417 | 2,370 | 2,417 | 11,100 | 805.67 |
| 2022-03-22 | 2,382 | 2,398 | 2,361 | 2,365 | 7,900 | 788.33 |
| 2022-03-18 | 2,332 | 2,408 | 2,332 | 2,408 | 11,200 | 802.67 |
| 2022-03-17 | 2,309 | 2,377 | 2,309 | 2,377 | 6,400 | 792.33 |
| 2022-03-16 | 2,305 | 2,314 | 2,293 | 2,308 | 5,200 | 769.33 |
| 2022-03-15 | 2,306 | 2,306 | 2,290 | 2,305 | 4,000 | 768.33 |
| 2022-03-14 | 2,301 | 2,307 | 2,288 | 2,307 | 1,800 | 769 |
| 2022-03-11 | 2,312 | 2,334 | 2,300 | 2,301 | 6,900 | 767 |
| 2022-03-10 | 2,285 | 2,400 | 2,285 | 2,380 | 12,100 | 793.33 |
| 2022-03-09 | 2,290 | 2,326 | 2,262 | 2,262 | 7,200 | 754 |
| 2022-03-08 | 2,350 | 2,355 | 2,250 | 2,290 | 12,700 | 763.33 |
| 2022-03-07 | 2,404 | 2,408 | 2,352 | 2,353 | 5,900 | 784.33 |
| 2022-03-04 | 2,395 | 2,463 | 2,382 | 2,401 | 3,300 | 800.33 |
| 2022-03-03 | 2,408 | 2,418 | 2,383 | 2,389 | 3,100 | 796.33 |
| 2022-03-02 | 2,397 | 2,425 | 2,397 | 2,408 | 4,300 | 802.67 |
| 2022-03-01 | 2,428 | 2,478 | 2,410 | 2,426 | 4,800 | 808.67 |
| 2022-02-28 | 2,420 | 2,420 | 2,381 | 2,406 | 4,000 | 802 |
| 2022-02-25 | 2,579 | 2,579 | 2,396 | 2,412 | 11,400 | 804 |
| 2022-02-24 | 2,388 | 2,429 | 2,388 | 2,429 | 8,800 | 809.67 |
| 2022-02-22 | 2,436 | 2,490 | 2,410 | 2,411 | 3,700 | 803.67 |
| 2022-02-21 | 2,442 | 2,472 | 2,416 | 2,435 | 3,400 | 811.67 |
| 2022-02-18 | 2,523 | 2,550 | 2,462 | 2,469 | 2,700 | 823 |
| 2022-02-17 | 2,521 | 2,545 | 2,504 | 2,515 | 2,700 | 838.33 |
| 2022-02-16 | 2,445 | 2,561 | 2,445 | 2,561 | 4,600 | 853.67 |
| 2022-02-15 | 2,526 | 2,575 | 2,442 | 2,442 | 17,300 | 814 |
| 2022-02-14 | 2,519 | 2,527 | 2,461 | 2,512 | 8,400 | 837.33 |
| 2022-02-10 | 2,479 | 2,533 | 2,453 | 2,533 | 7,500 | 844.33 |
| 2022-02-09 | 2,422 | 2,449 | 2,404 | 2,449 | 3,000 | 816.33 |
| 2022-02-08 | 2,403 | 2,423 | 2,401 | 2,401 | 4,200 | 800.33 |
| 2022-02-07 | 2,426 | 2,444 | 2,412 | 2,423 | 3,900 | 807.67 |
| 2022-02-04 | 2,421 | 2,429 | 2,415 | 2,415 | 3,400 | 805 |
| 2022-02-03 | 2,446 | 2,446 | 2,421 | 2,421 | 3,600 | 807 |
| 2022-02-02 | 2,416 | 2,445 | 2,395 | 2,445 | 7,900 | 815 |
| 2022-02-01 | 2,434 | 2,434 | 2,395 | 2,395 | 5,700 | 798.33 |
| 2022-01-31 | 2,415 | 2,433 | 2,398 | 2,426 | 2,100 | 808.67 |
| 2022-01-28 | 2,362 | 2,400 | 2,362 | 2,400 | 6,100 | 800 |
| 2022-01-27 | 2,402 | 2,402 | 2,362 | 2,362 | 17,400 | 787.33 |
| 2022-01-26 | 2,424 | 2,424 | 2,387 | 2,387 | 5,100 | 795.67 |
| 2022-01-25 | 2,489 | 2,489 | 2,417 | 2,443 | 8,000 | 814.33 |
| 2022-01-24 | 2,407 | 2,462 | 2,407 | 2,462 | 5,100 | 820.67 |
| 2022-01-21 | 2,386 | 2,418 | 2,382 | 2,418 | 5,600 | 806 |
| 2022-01-20 | 2,395 | 2,425 | 2,382 | 2,385 | 5,900 | 795 |
| 2022-01-19 | 2,415 | 2,416 | 2,390 | 2,390 | 7,500 | 796.67 |
| 2022-01-18 | 2,421 | 2,448 | 2,400 | 2,401 | 3,900 | 800.33 |
| 2022-01-17 | 2,425 | 2,475 | 2,418 | 2,418 | 3,300 | 806 |
| 2022-01-14 | 2,454 | 2,464 | 2,419 | 2,449 | 11,900 | 816.33 |
| 2022-01-13 | 2,476 | 2,482 | 2,458 | 2,464 | 3,200 | 821.33 |
| 2022-01-12 | 2,430 | 2,476 | 2,430 | 2,476 | 4,600 | 825.33 |
| 2022-01-11 | 2,467 | 2,467 | 2,433 | 2,433 | 1,200 | 811 |
| 2022-01-07 | 2,500 | 2,515 | 2,416 | 2,467 | 11,500 | 822.33 |
| 2022-01-06 | 2,506 | 2,524 | 2,440 | 2,468 | 10,600 | 822.67 |
| 2022-01-05 | 2,590 | 2,590 | 2,524 | 2,548 | 8,400 | 849.33 |
| 2022-01-04 | 2,556 | 2,585 | 2,556 | 2,570 | 8,600 | 856.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2008-01-28]1株→2株 [1994-03-28]1株→1.1株