8142 (株)トーホー 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 | 1,736 | 1,761 | 1,716 | 1,716 | 96,700 | 1,716 |
| 2022-12-29 | 1,719 | 1,738 | 1,702 | 1,737 | 23,500 | 1,737 |
| 2022-12-28 | 1,722 | 1,725 | 1,692 | 1,722 | 19,400 | 1,722 |
| 2022-12-27 | 1,735 | 1,752 | 1,722 | 1,734 | 18,300 | 1,734 |
| 2022-12-26 | 1,682 | 1,735 | 1,682 | 1,735 | 30,200 | 1,735 |
| 2022-12-23 | 1,686 | 1,698 | 1,641 | 1,681 | 66,500 | 1,681 |
| 2022-12-22 | 1,656 | 1,712 | 1,642 | 1,692 | 28,800 | 1,692 |
| 2022-12-21 | 1,680 | 1,685 | 1,642 | 1,655 | 36,500 | 1,655 |
| 2022-12-20 | 1,725 | 1,728 | 1,664 | 1,686 | 56,200 | 1,686 |
| 2022-12-19 | 1,784 | 1,845 | 1,724 | 1,725 | 53,400 | 1,725 |
| 2022-12-16 | 1,823 | 1,854 | 1,804 | 1,806 | 40,000 | 1,806 |
| 2022-12-15 | 1,815 | 1,831 | 1,791 | 1,828 | 36,200 | 1,828 |
| 2022-12-14 | 1,714 | 1,817 | 1,698 | 1,815 | 107,900 | 1,815 |
| 2022-12-13 | 1,780 | 1,780 | 1,676 | 1,686 | 132,400 | 1,686 |
| 2022-12-12 | 1,838 | 1,870 | 1,766 | 1,785 | 127,600 | 1,785 |
| 2022-12-09 | 1,810 | 1,828 | 1,805 | 1,822 | 36,600 | 1,822 |
| 2022-12-08 | 1,823 | 1,828 | 1,789 | 1,828 | 18,800 | 1,828 |
| 2022-12-07 | 1,785 | 1,815 | 1,785 | 1,811 | 12,600 | 1,811 |
| 2022-12-06 | 1,805 | 1,811 | 1,785 | 1,785 | 21,800 | 1,785 |
| 2022-12-05 | 1,787 | 1,805 | 1,766 | 1,805 | 24,800 | 1,805 |
| 2022-12-02 | 1,781 | 1,781 | 1,756 | 1,766 | 27,000 | 1,766 |
| 2022-12-01 | 1,757 | 1,811 | 1,757 | 1,809 | 47,000 | 1,809 |
| 2022-11-30 | 1,736 | 1,741 | 1,727 | 1,731 | 8,400 | 1,731 |
| 2022-11-29 | 1,739 | 1,753 | 1,725 | 1,737 | 9,400 | 1,737 |
| 2022-11-28 | 1,767 | 1,767 | 1,724 | 1,737 | 14,700 | 1,737 |
| 2022-11-25 | 1,767 | 1,770 | 1,751 | 1,767 | 19,200 | 1,767 |
| 2022-11-24 | 1,740 | 1,762 | 1,737 | 1,756 | 30,300 | 1,756 |
| 2022-11-22 | 1,697 | 1,720 | 1,697 | 1,719 | 22,300 | 1,719 |
| 2022-11-21 | 1,666 | 1,709 | 1,659 | 1,697 | 22,100 | 1,697 |
| 2022-11-18 | 1,666 | 1,676 | 1,655 | 1,666 | 9,100 | 1,666 |
| 2022-11-17 | 1,629 | 1,662 | 1,620 | 1,653 | 18,700 | 1,653 |
| 2022-11-16 | 1,686 | 1,686 | 1,639 | 1,645 | 25,100 | 1,645 |
| 2022-11-15 | 1,695 | 1,696 | 1,682 | 1,688 | 9,600 | 1,688 |
| 2022-11-14 | 1,704 | 1,705 | 1,680 | 1,693 | 16,600 | 1,693 |
| 2022-11-11 | 1,697 | 1,704 | 1,674 | 1,699 | 21,700 | 1,699 |
| 2022-11-10 | 1,677 | 1,690 | 1,659 | 1,669 | 17,700 | 1,669 |
| 2022-11-09 | 1,674 | 1,688 | 1,657 | 1,672 | 17,100 | 1,672 |
| 2022-11-08 | 1,663 | 1,689 | 1,649 | 1,670 | 19,400 | 1,670 |
| 2022-11-07 | 1,617 | 1,663 | 1,600 | 1,663 | 24,600 | 1,663 |
| 2022-11-04 | 1,627 | 1,629 | 1,543 | 1,617 | 40,400 | 1,617 |
| 2022-11-02 | 1,673 | 1,678 | 1,616 | 1,632 | 22,700 | 1,632 |
| 2022-11-01 | 1,710 | 1,710 | 1,661 | 1,673 | 25,700 | 1,673 |
| 2022-10-31 | 1,743 | 1,744 | 1,700 | 1,712 | 16,700 | 1,712 |
| 2022-10-28 | 1,657 | 1,736 | 1,642 | 1,722 | 77,400 | 1,722 |
| 2022-10-27 | 1,698 | 1,698 | 1,654 | 1,674 | 17,500 | 1,674 |
| 2022-10-26 | 1,691 | 1,713 | 1,678 | 1,698 | 19,500 | 1,698 |
| 2022-10-25 | 1,678 | 1,715 | 1,650 | 1,684 | 40,700 | 1,684 |
| 2022-10-24 | 1,661 | 1,667 | 1,622 | 1,655 | 17,500 | 1,655 |
| 2022-10-21 | 1,699 | 1,712 | 1,645 | 1,647 | 30,200 | 1,647 |
| 2022-10-20 | 1,673 | 1,717 | 1,673 | 1,715 | 14,800 | 1,715 |
| 2022-10-19 | 1,675 | 1,691 | 1,665 | 1,673 | 10,800 | 1,673 |
| 2022-10-18 | 1,666 | 1,697 | 1,666 | 1,675 | 13,000 | 1,675 |
| 2022-10-17 | 1,662 | 1,673 | 1,643 | 1,656 | 10,400 | 1,656 |
| 2022-10-14 | 1,647 | 1,686 | 1,638 | 1,674 | 24,000 | 1,674 |
| 2022-10-13 | 1,622 | 1,655 | 1,611 | 1,617 | 17,400 | 1,617 |
| 2022-10-12 | 1,672 | 1,676 | 1,622 | 1,622 | 29,600 | 1,622 |
| 2022-10-11 | 1,673 | 1,703 | 1,658 | 1,685 | 25,300 | 1,685 |
| 2022-10-07 | 1,635 | 1,681 | 1,635 | 1,675 | 24,000 | 1,675 |
| 2022-10-06 | 1,653 | 1,680 | 1,650 | 1,657 | 23,200 | 1,657 |
| 2022-10-05 | 1,695 | 1,745 | 1,656 | 1,663 | 55,500 | 1,663 |
| 2022-10-04 | 1,599 | 1,675 | 1,599 | 1,669 | 77,300 | 1,669 |
| 2022-10-03 | 1,592 | 1,602 | 1,565 | 1,600 | 21,800 | 1,600 |
| 2022-09-30 | 1,570 | 1,600 | 1,555 | 1,600 | 31,900 | 1,600 |
| 2022-09-29 | 1,575 | 1,615 | 1,567 | 1,595 | 59,100 | 1,595 |
| 2022-09-28 | 1,546 | 1,563 | 1,500 | 1,563 | 23,400 | 1,563 |
| 2022-09-27 | 1,529 | 1,558 | 1,511 | 1,546 | 25,600 | 1,546 |
| 2022-09-26 | 1,536 | 1,540 | 1,508 | 1,529 | 24,400 | 1,529 |
| 2022-09-22 | 1,518 | 1,549 | 1,498 | 1,543 | 18,700 | 1,543 |
| 2022-09-21 | 1,510 | 1,540 | 1,491 | 1,538 | 26,200 | 1,538 |
| 2022-09-20 | 1,564 | 1,577 | 1,510 | 1,519 | 22,300 | 1,519 |
| 2022-09-16 | 1,515 | 1,578 | 1,503 | 1,560 | 42,200 | 1,560 |
| 2022-09-15 | 1,489 | 1,528 | 1,479 | 1,524 | 36,800 | 1,524 |
| 2022-09-14 | 1,468 | 1,509 | 1,461 | 1,489 | 28,900 | 1,489 |
| 2022-09-13 | 1,508 | 1,524 | 1,484 | 1,505 | 30,800 | 1,505 |
| 2022-09-12 | 1,538 | 1,538 | 1,481 | 1,505 | 88,400 | 1,505 |
| 2022-09-09 | 1,580 | 1,626 | 1,522 | 1,551 | 206,100 | 1,551 |
| 2022-09-08 | 1,525 | 1,583 | 1,520 | 1,575 | 139,100 | 1,575 |
| 2022-09-07 | 1,469 | 1,509 | 1,460 | 1,495 | 129,700 | 1,495 |
| 2022-09-06 | 1,600 | 1,617 | 1,453 | 1,494 | 706,600 | 1,494 |
| 2022-09-05 | 1,372 | 1,372 | 1,333 | 1,340 | 18,000 | 1,340 |
| 2022-09-02 | 1,397 | 1,397 | 1,360 | 1,392 | 19,200 | 1,392 |
| 2022-09-01 | 1,358 | 1,371 | 1,343 | 1,370 | 20,800 | 1,370 |
| 2022-08-31 | 1,347 | 1,354 | 1,341 | 1,354 | 8,200 | 1,354 |
| 2022-08-30 | 1,331 | 1,353 | 1,331 | 1,353 | 7,500 | 1,353 |
| 2022-08-29 | 1,337 | 1,337 | 1,315 | 1,317 | 11,700 | 1,317 |
| 2022-08-26 | 1,351 | 1,355 | 1,336 | 1,348 | 10,300 | 1,348 |
| 2022-08-25 | 1,375 | 1,375 | 1,351 | 1,351 | 14,300 | 1,351 |
| 2022-08-24 | 1,333 | 1,365 | 1,331 | 1,365 | 13,800 | 1,365 |
| 2022-08-23 | 1,322 | 1,337 | 1,317 | 1,331 | 12,000 | 1,331 |
| 2022-08-22 | 1,340 | 1,350 | 1,311 | 1,343 | 15,600 | 1,343 |
| 2022-08-19 | 1,297 | 1,332 | 1,297 | 1,332 | 20,500 | 1,332 |
| 2022-08-18 | 1,298 | 1,298 | 1,282 | 1,284 | 7,600 | 1,284 |
| 2022-08-17 | 1,283 | 1,299 | 1,270 | 1,299 | 20,900 | 1,299 |
| 2022-08-16 | 1,270 | 1,278 | 1,256 | 1,270 | 8,600 | 1,270 |
| 2022-08-15 | 1,273 | 1,273 | 1,255 | 1,263 | 9,300 | 1,263 |
| 2022-08-12 | 1,254 | 1,292 | 1,250 | 1,278 | 24,100 | 1,278 |
| 2022-08-10 | 1,242 | 1,246 | 1,233 | 1,234 | 6,000 | 1,234 |
| 2022-08-09 | 1,243 | 1,254 | 1,234 | 1,247 | 7,800 | 1,247 |
| 2022-08-08 | 1,249 | 1,249 | 1,234 | 1,236 | 10,500 | 1,236 |
| 2022-08-05 | 1,226 | 1,255 | 1,226 | 1,251 | 9,300 | 1,251 |
| 2022-08-04 | 1,245 | 1,245 | 1,222 | 1,226 | 8,400 | 1,226 |
| 2022-08-03 | 1,220 | 1,239 | 1,220 | 1,231 | 10,000 | 1,231 |
| 2022-08-02 | 1,260 | 1,260 | 1,221 | 1,222 | 12,800 | 1,222 |
| 2022-08-01 | 1,264 | 1,264 | 1,248 | 1,259 | 15,300 | 1,259 |
| 2022-07-29 | 1,259 | 1,266 | 1,248 | 1,256 | 10,700 | 1,256 |
| 2022-07-28 | 1,240 | 1,255 | 1,222 | 1,255 | 24,200 | 1,255 |
| 2022-07-27 | 1,227 | 1,245 | 1,220 | 1,237 | 41,500 | 1,237 |
| 2022-07-26 | 1,259 | 1,259 | 1,225 | 1,232 | 24,600 | 1,232 |
| 2022-07-25 | 1,229 | 1,246 | 1,219 | 1,246 | 21,000 | 1,246 |
| 2022-07-22 | 1,235 | 1,238 | 1,210 | 1,217 | 20,700 | 1,217 |
| 2022-07-21 | 1,255 | 1,264 | 1,234 | 1,235 | 16,800 | 1,235 |
| 2022-07-20 | 1,245 | 1,259 | 1,236 | 1,255 | 17,200 | 1,255 |
| 2022-07-19 | 1,227 | 1,234 | 1,211 | 1,234 | 14,100 | 1,234 |
| 2022-07-15 | 1,236 | 1,240 | 1,203 | 1,227 | 21,700 | 1,227 |
| 2022-07-14 | 1,291 | 1,291 | 1,228 | 1,228 | 30,200 | 1,228 |
| 2022-07-13 | 1,296 | 1,302 | 1,271 | 1,271 | 20,200 | 1,271 |
| 2022-07-12 | 1,345 | 1,345 | 1,287 | 1,287 | 23,900 | 1,287 |
| 2022-07-11 | 1,321 | 1,357 | 1,315 | 1,341 | 22,500 | 1,341 |
| 2022-07-08 | 1,337 | 1,341 | 1,297 | 1,297 | 45,500 | 1,297 |
| 2022-07-07 | 1,309 | 1,344 | 1,309 | 1,337 | 14,400 | 1,337 |
| 2022-07-06 | 1,350 | 1,350 | 1,304 | 1,308 | 25,600 | 1,308 |
| 2022-07-05 | 1,400 | 1,400 | 1,348 | 1,353 | 26,100 | 1,353 |
| 2022-07-04 | 1,410 | 1,410 | 1,369 | 1,394 | 23,600 | 1,394 |
| 2022-07-01 | 1,378 | 1,412 | 1,355 | 1,381 | 43,500 | 1,381 |
| 2022-06-30 | 1,350 | 1,388 | 1,333 | 1,388 | 32,600 | 1,388 |
| 2022-06-29 | 1,349 | 1,392 | 1,343 | 1,343 | 57,500 | 1,343 |
| 2022-06-28 | 1,317 | 1,352 | 1,317 | 1,349 | 13,100 | 1,349 |
| 2022-06-27 | 1,315 | 1,323 | 1,305 | 1,323 | 17,600 | 1,323 |
| 2022-06-24 | 1,316 | 1,321 | 1,297 | 1,304 | 10,200 | 1,304 |
| 2022-06-23 | 1,282 | 1,313 | 1,281 | 1,312 | 11,300 | 1,312 |
| 2022-06-22 | 1,326 | 1,326 | 1,283 | 1,285 | 16,300 | 1,285 |
| 2022-06-21 | 1,284 | 1,324 | 1,284 | 1,318 | 23,500 | 1,318 |
| 2022-06-20 | 1,255 | 1,295 | 1,246 | 1,284 | 24,700 | 1,284 |
| 2022-06-17 | 1,291 | 1,305 | 1,258 | 1,258 | 34,800 | 1,258 |
| 2022-06-16 | 1,312 | 1,352 | 1,300 | 1,306 | 23,000 | 1,306 |
| 2022-06-15 | 1,294 | 1,342 | 1,290 | 1,312 | 34,900 | 1,312 |
| 2022-06-14 | 1,376 | 1,399 | 1,304 | 1,304 | 125,100 | 1,304 |
| 2022-06-13 | 1,408 | 1,468 | 1,362 | 1,402 | 274,700 | 1,402 |
| 2022-06-10 | 1,235 | 1,253 | 1,217 | 1,224 | 44,700 | 1,224 |
| 2022-06-09 | 1,220 | 1,253 | 1,204 | 1,241 | 19,900 | 1,241 |
| 2022-06-08 | 1,226 | 1,227 | 1,213 | 1,224 | 10,600 | 1,224 |
| 2022-06-07 | 1,220 | 1,233 | 1,213 | 1,213 | 14,600 | 1,213 |
| 2022-06-06 | 1,200 | 1,218 | 1,200 | 1,206 | 19,600 | 1,206 |
| 2022-06-03 | 1,177 | 1,205 | 1,172 | 1,199 | 17,900 | 1,199 |
| 2022-06-02 | 1,173 | 1,190 | 1,168 | 1,177 | 17,600 | 1,177 |
| 2022-06-01 | 1,163 | 1,206 | 1,163 | 1,193 | 18,800 | 1,193 |
| 2022-05-31 | 1,153 | 1,169 | 1,140 | 1,157 | 20,800 | 1,157 |
| 2022-05-30 | 1,176 | 1,201 | 1,157 | 1,157 | 44,900 | 1,157 |
| 2022-05-27 | 1,179 | 1,179 | 1,147 | 1,166 | 19,200 | 1,166 |
| 2022-05-26 | 1,170 | 1,177 | 1,162 | 1,168 | 18,600 | 1,168 |
| 2022-05-25 | 1,147 | 1,166 | 1,136 | 1,166 | 20,600 | 1,166 |
| 2022-05-24 | 1,162 | 1,167 | 1,138 | 1,140 | 19,200 | 1,140 |
| 2022-05-23 | 1,141 | 1,159 | 1,134 | 1,159 | 18,900 | 1,159 |
| 2022-05-20 | 1,118 | 1,137 | 1,111 | 1,137 | 19,200 | 1,137 |
| 2022-05-19 | 1,102 | 1,118 | 1,095 | 1,117 | 20,800 | 1,117 |
| 2022-05-18 | 1,135 | 1,137 | 1,111 | 1,126 | 15,300 | 1,126 |
| 2022-05-17 | 1,110 | 1,135 | 1,096 | 1,135 | 19,800 | 1,135 |
| 2022-05-16 | 1,140 | 1,140 | 1,095 | 1,107 | 19,100 | 1,107 |
| 2022-05-13 | 1,082 | 1,130 | 1,082 | 1,130 | 29,100 | 1,130 |
| 2022-05-12 | 1,089 | 1,089 | 1,072 | 1,079 | 16,600 | 1,079 |
| 2022-05-11 | 1,111 | 1,111 | 1,088 | 1,089 | 10,800 | 1,089 |
| 2022-05-10 | 1,100 | 1,119 | 1,071 | 1,111 | 14,000 | 1,111 |
| 2022-05-09 | 1,121 | 1,122 | 1,094 | 1,100 | 19,700 | 1,100 |
| 2022-05-06 | 1,136 | 1,143 | 1,126 | 1,129 | 11,200 | 1,129 |
| 2022-05-02 | 1,123 | 1,142 | 1,119 | 1,136 | 13,000 | 1,136 |
| 2022-04-28 | 1,076 | 1,126 | 1,076 | 1,126 | 26,800 | 1,126 |
| 2022-04-27 | 1,131 | 1,131 | 1,067 | 1,067 | 68,200 | 1,067 |
| 2022-04-26 | 1,128 | 1,140 | 1,115 | 1,135 | 20,500 | 1,135 |
| 2022-04-25 | 1,105 | 1,133 | 1,098 | 1,126 | 29,000 | 1,126 |
| 2022-04-22 | 1,106 | 1,128 | 1,098 | 1,114 | 16,500 | 1,114 |
| 2022-04-21 | 1,085 | 1,122 | 1,085 | 1,122 | 25,000 | 1,122 |
| 2022-04-20 | 1,050 | 1,083 | 1,050 | 1,083 | 21,800 | 1,083 |
| 2022-04-19 | 1,052 | 1,053 | 1,032 | 1,052 | 11,800 | 1,052 |
| 2022-04-18 | 1,068 | 1,068 | 1,035 | 1,050 | 17,600 | 1,050 |
| 2022-04-15 | 1,100 | 1,100 | 1,064 | 1,072 | 16,700 | 1,072 |
| 2022-04-14 | 1,097 | 1,100 | 1,092 | 1,100 | 10,500 | 1,100 |
| 2022-04-13 | 1,074 | 1,093 | 1,073 | 1,092 | 21,300 | 1,092 |
| 2022-04-12 | 1,068 | 1,081 | 1,064 | 1,074 | 18,200 | 1,074 |
| 2022-04-11 | 1,078 | 1,093 | 1,065 | 1,075 | 33,200 | 1,075 |
| 2022-04-08 | 1,072 | 1,101 | 1,072 | 1,095 | 26,000 | 1,095 |
| 2022-04-07 | 1,103 | 1,104 | 1,062 | 1,070 | 20,500 | 1,070 |
| 2022-04-06 | 1,143 | 1,143 | 1,112 | 1,117 | 30,200 | 1,117 |
| 2022-04-05 | 1,124 | 1,150 | 1,120 | 1,143 | 26,200 | 1,143 |
| 2022-04-04 | 1,112 | 1,133 | 1,109 | 1,109 | 15,200 | 1,109 |
| 2022-04-01 | 1,125 | 1,125 | 1,102 | 1,110 | 20,900 | 1,110 |
| 2022-03-31 | 1,134 | 1,150 | 1,129 | 1,140 | 20,000 | 1,140 |
| 2022-03-30 | 1,140 | 1,145 | 1,111 | 1,139 | 33,900 | 1,139 |
| 2022-03-29 | 1,150 | 1,150 | 1,113 | 1,139 | 31,900 | 1,139 |
| 2022-03-28 | 1,164 | 1,164 | 1,129 | 1,139 | 20,600 | 1,139 |
| 2022-03-25 | 1,168 | 1,171 | 1,147 | 1,166 | 25,200 | 1,166 |
| 2022-03-24 | 1,145 | 1,166 | 1,134 | 1,166 | 27,500 | 1,166 |
| 2022-03-23 | 1,137 | 1,157 | 1,135 | 1,147 | 41,600 | 1,147 |
| 2022-03-22 | 1,117 | 1,134 | 1,100 | 1,116 | 43,300 | 1,116 |
| 2022-03-18 | 1,072 | 1,100 | 1,051 | 1,100 | 286,000 | 1,100 |
| 2022-03-17 | 1,104 | 1,110 | 1,066 | 1,090 | 54,500 | 1,090 |
| 2022-03-16 | 1,098 | 1,104 | 1,057 | 1,074 | 48,100 | 1,074 |
| 2022-03-15 | 1,038 | 1,083 | 1,038 | 1,078 | 35,200 | 1,078 |
| 2022-03-14 | 993 | 1,059 | 982 | 1,052 | 51,800 | 1,052 |
| 2022-03-11 | 987 | 1,011 | 983 | 987 | 63,800 | 987 |
| 2022-03-10 | 1,013 | 1,035 | 1,010 | 1,032 | 32,400 | 1,032 |
| 2022-03-09 | 1,002 | 1,008 | 990 | 998 | 26,100 | 998 |
| 2022-03-08 | 1,001 | 1,013 | 983 | 1,005 | 47,400 | 1,005 |
| 2022-03-07 | 1,016 | 1,040 | 1,012 | 1,029 | 63,400 | 1,029 |
| 2022-03-04 | 994 | 1,023 | 994 | 1,012 | 30,600 | 1,012 |
| 2022-03-03 | 1,008 | 1,018 | 992 | 996 | 33,200 | 996 |
| 2022-03-02 | 1,015 | 1,025 | 1,003 | 1,012 | 31,000 | 1,012 |
| 2022-03-01 | 1,042 | 1,053 | 1,041 | 1,045 | 22,500 | 1,045 |
| 2022-02-28 | 1,031 | 1,051 | 1,017 | 1,042 | 35,300 | 1,042 |
| 2022-02-25 | 1,023 | 1,032 | 1,005 | 1,015 | 45,500 | 1,015 |
| 2022-02-24 | 1,055 | 1,055 | 998 | 1,023 | 37,500 | 1,023 |
| 2022-02-22 | 1,045 | 1,134 | 1,034 | 1,055 | 60,100 | 1,055 |
| 2022-02-21 | 1,073 | 1,073 | 1,053 | 1,061 | 33,100 | 1,061 |
| 2022-02-18 | 1,073 | 1,105 | 1,070 | 1,101 | 26,500 | 1,101 |
| 2022-02-17 | 1,105 | 1,110 | 1,066 | 1,073 | 39,500 | 1,073 |
| 2022-02-16 | 1,109 | 1,119 | 1,102 | 1,105 | 17,200 | 1,105 |
| 2022-02-15 | 1,111 | 1,124 | 1,090 | 1,095 | 28,000 | 1,095 |
| 2022-02-14 | 1,096 | 1,113 | 1,085 | 1,113 | 34,100 | 1,113 |
| 2022-02-10 | 1,111 | 1,118 | 1,102 | 1,118 | 12,500 | 1,118 |
| 2022-02-09 | 1,089 | 1,111 | 1,065 | 1,111 | 28,600 | 1,111 |
| 2022-02-08 | 1,083 | 1,100 | 1,083 | 1,085 | 8,400 | 1,085 |
| 2022-02-07 | 1,101 | 1,105 | 1,071 | 1,072 | 17,700 | 1,072 |
| 2022-02-04 | 1,099 | 1,111 | 1,074 | 1,102 | 22,100 | 1,102 |
| 2022-02-03 | 1,088 | 1,103 | 1,079 | 1,099 | 18,000 | 1,099 |
| 2022-02-02 | 1,061 | 1,112 | 1,053 | 1,104 | 29,800 | 1,104 |
| 2022-02-01 | 1,078 | 1,084 | 1,049 | 1,049 | 26,300 | 1,049 |
| 2022-01-31 | 1,028 | 1,089 | 1,028 | 1,080 | 54,100 | 1,080 |
| 2022-01-28 | 998 | 1,041 | 991 | 1,028 | 198,400 | 1,028 |
| 2022-01-27 | 1,036 | 1,040 | 973 | 973 | 314,600 | 973 |
| 2022-01-26 | 1,044 | 1,059 | 1,038 | 1,038 | 45,600 | 1,038 |
| 2022-01-25 | 1,064 | 1,065 | 1,038 | 1,048 | 39,400 | 1,048 |
| 2022-01-24 | 1,063 | 1,074 | 1,050 | 1,070 | 36,700 | 1,070 |
| 2022-01-21 | 1,062 | 1,071 | 1,047 | 1,070 | 34,200 | 1,070 |
| 2022-01-20 | 1,044 | 1,087 | 1,044 | 1,072 | 93,800 | 1,072 |
| 2022-01-19 | 1,075 | 1,095 | 1,042 | 1,042 | 70,300 | 1,042 |
| 2022-01-18 | 1,100 | 1,121 | 1,084 | 1,087 | 62,800 | 1,087 |
| 2022-01-17 | 1,111 | 1,135 | 1,098 | 1,098 | 57,200 | 1,098 |
| 2022-01-14 | 1,128 | 1,129 | 1,088 | 1,110 | 74,200 | 1,110 |
| 2022-01-13 | 1,171 | 1,171 | 1,128 | 1,130 | 71,100 | 1,130 |
| 2022-01-12 | 1,192 | 1,203 | 1,177 | 1,179 | 37,500 | 1,179 |
| 2022-01-11 | 1,219 | 1,219 | 1,182 | 1,191 | 54,000 | 1,191 |
| 2022-01-07 | 1,227 | 1,245 | 1,218 | 1,225 | 62,500 | 1,225 |
| 2022-01-06 | 1,244 | 1,245 | 1,221 | 1,221 | 33,000 | 1,221 |
| 2022-01-05 | 1,281 | 1,281 | 1,247 | 1,247 | 29,300 | 1,247 |
| 2022-01-04 | 1,285 | 1,288 | 1,256 | 1,278 | 28,900 | 1,278 |
分割・併合履歴 ： [2015-07-29]1株→0.2株 [2006-10-26]1株→2株 [1989-01-27]1株→1.05株 [1984-01-27]1株→1.2株
