8923 トーセイ(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 | 1,365 | 1,374 | 1,358 | 1,366 | 135,500 | 1,366 |
| 2022-12-29 | 1,323 | 1,363 | 1,323 | 1,363 | 131,500 | 1,363 |
| 2022-12-28 | 1,370 | 1,373 | 1,337 | 1,337 | 129,500 | 1,337 |
| 2022-12-27 | 1,363 | 1,376 | 1,356 | 1,370 | 98,000 | 1,370 |
| 2022-12-26 | 1,338 | 1,358 | 1,338 | 1,355 | 103,800 | 1,355 |
| 2022-12-23 | 1,356 | 1,357 | 1,334 | 1,342 | 146,200 | 1,342 |
| 2022-12-22 | 1,333 | 1,366 | 1,328 | 1,363 | 230,600 | 1,363 |
| 2022-12-21 | 1,348 | 1,348 | 1,308 | 1,333 | 209,700 | 1,333 |
| 2022-12-20 | 1,436 | 1,453 | 1,345 | 1,352 | 195,100 | 1,352 |
| 2022-12-19 | 1,434 | 1,441 | 1,427 | 1,436 | 107,500 | 1,436 |
| 2022-12-16 | 1,444 | 1,470 | 1,440 | 1,448 | 234,500 | 1,448 |
| 2022-12-15 | 1,444 | 1,464 | 1,444 | 1,450 | 131,400 | 1,450 |
| 2022-12-14 | 1,433 | 1,451 | 1,428 | 1,444 | 108,400 | 1,444 |
| 2022-12-13 | 1,418 | 1,432 | 1,411 | 1,424 | 131,900 | 1,424 |
| 2022-12-12 | 1,410 | 1,419 | 1,405 | 1,410 | 132,800 | 1,410 |
| 2022-12-09 | 1,388 | 1,407 | 1,386 | 1,400 | 125,500 | 1,400 |
| 2022-12-08 | 1,384 | 1,399 | 1,367 | 1,395 | 109,700 | 1,395 |
| 2022-12-07 | 1,376 | 1,398 | 1,376 | 1,395 | 208,200 | 1,395 |
| 2022-12-06 | 1,352 | 1,366 | 1,333 | 1,366 | 190,200 | 1,366 |
| 2022-12-05 | 1,337 | 1,347 | 1,321 | 1,347 | 237,600 | 1,347 |
| 2022-12-02 | 1,384 | 1,384 | 1,341 | 1,343 | 183,500 | 1,343 |
| 2022-12-01 | 1,391 | 1,394 | 1,365 | 1,392 | 332,000 | 1,392 |
| 2022-11-30 | 1,435 | 1,447 | 1,394 | 1,402 | 269,300 | 1,402 |
| 2022-11-29 | 1,409 | 1,462 | 1,400 | 1,441 | 737,100 | 1,441 |
| 2022-11-28 | 1,492 | 1,506 | 1,465 | 1,466 | 1,007,400 | 1,466 |
| 2022-11-25 | 1,498 | 1,499 | 1,481 | 1,492 | 348,300 | 1,492 |
| 2022-11-24 | 1,498 | 1,506 | 1,492 | 1,498 | 289,700 | 1,498 |
| 2022-11-22 | 1,490 | 1,506 | 1,485 | 1,485 | 230,500 | 1,485 |
| 2022-11-21 | 1,476 | 1,495 | 1,475 | 1,481 | 241,100 | 1,481 |
| 2022-11-18 | 1,458 | 1,489 | 1,458 | 1,486 | 359,100 | 1,486 |
| 2022-11-17 | 1,417 | 1,461 | 1,406 | 1,453 | 220,500 | 1,453 |
| 2022-11-16 | 1,406 | 1,432 | 1,397 | 1,423 | 220,800 | 1,423 |
| 2022-11-15 | 1,405 | 1,416 | 1,391 | 1,400 | 230,600 | 1,400 |
| 2022-11-14 | 1,418 | 1,433 | 1,412 | 1,423 | 200,800 | 1,423 |
| 2022-11-11 | 1,425 | 1,434 | 1,392 | 1,408 | 361,400 | 1,408 |
| 2022-11-10 | 1,403 | 1,419 | 1,402 | 1,414 | 166,900 | 1,414 |
| 2022-11-09 | 1,410 | 1,416 | 1,402 | 1,415 | 185,100 | 1,415 |
| 2022-11-08 | 1,404 | 1,433 | 1,404 | 1,422 | 184,800 | 1,422 |
| 2022-11-07 | 1,420 | 1,422 | 1,401 | 1,404 | 147,500 | 1,404 |
| 2022-11-04 | 1,445 | 1,457 | 1,422 | 1,422 | 232,200 | 1,422 |
| 2022-11-02 | 1,423 | 1,449 | 1,413 | 1,441 | 279,300 | 1,441 |
| 2022-11-01 | 1,425 | 1,425 | 1,403 | 1,412 | 110,000 | 1,412 |
| 2022-10-31 | 1,415 | 1,422 | 1,400 | 1,422 | 206,800 | 1,422 |
| 2022-10-28 | 1,369 | 1,405 | 1,364 | 1,395 | 465,100 | 1,395 |
| 2022-10-27 | 1,360 | 1,370 | 1,355 | 1,369 | 85,600 | 1,369 |
| 2022-10-26 | 1,350 | 1,365 | 1,350 | 1,363 | 135,700 | 1,363 |
| 2022-10-25 | 1,345 | 1,351 | 1,333 | 1,333 | 169,300 | 1,333 |
| 2022-10-24 | 1,385 | 1,387 | 1,337 | 1,337 | 182,400 | 1,337 |
| 2022-10-21 | 1,372 | 1,383 | 1,368 | 1,377 | 94,000 | 1,377 |
| 2022-10-20 | 1,358 | 1,377 | 1,353 | 1,377 | 80,600 | 1,377 |
| 2022-10-19 | 1,379 | 1,379 | 1,364 | 1,372 | 71,300 | 1,372 |
| 2022-10-18 | 1,387 | 1,395 | 1,375 | 1,377 | 135,200 | 1,377 |
| 2022-10-17 | 1,371 | 1,385 | 1,361 | 1,372 | 140,500 | 1,372 |
| 2022-10-14 | 1,360 | 1,388 | 1,356 | 1,375 | 189,300 | 1,375 |
| 2022-10-13 | 1,334 | 1,343 | 1,310 | 1,334 | 237,100 | 1,334 |
| 2022-10-12 | 1,333 | 1,348 | 1,315 | 1,342 | 194,100 | 1,342 |
| 2022-10-11 | 1,350 | 1,368 | 1,329 | 1,338 | 266,500 | 1,338 |
| 2022-10-07 | 1,332 | 1,377 | 1,330 | 1,369 | 402,200 | 1,369 |
| 2022-10-06 | 1,358 | 1,371 | 1,321 | 1,331 | 673,200 | 1,331 |
| 2022-10-05 | 1,442 | 1,456 | 1,417 | 1,425 | 307,300 | 1,425 |
| 2022-10-04 | 1,411 | 1,424 | 1,408 | 1,420 | 360,500 | 1,420 |
| 2022-10-03 | 1,375 | 1,384 | 1,351 | 1,381 | 244,800 | 1,381 |
| 2022-09-30 | 1,400 | 1,404 | 1,374 | 1,387 | 257,400 | 1,387 |
| 2022-09-29 | 1,421 | 1,424 | 1,400 | 1,416 | 150,000 | 1,416 |
| 2022-09-28 | 1,419 | 1,426 | 1,375 | 1,400 | 174,900 | 1,400 |
| 2022-09-27 | 1,437 | 1,437 | 1,405 | 1,431 | 107,300 | 1,431 |
| 2022-09-26 | 1,447 | 1,456 | 1,419 | 1,420 | 158,500 | 1,420 |
| 2022-09-22 | 1,438 | 1,452 | 1,435 | 1,447 | 97,000 | 1,447 |
| 2022-09-21 | 1,442 | 1,458 | 1,433 | 1,458 | 88,800 | 1,458 |
| 2022-09-20 | 1,450 | 1,468 | 1,439 | 1,447 | 158,700 | 1,447 |
| 2022-09-16 | 1,441 | 1,461 | 1,439 | 1,444 | 87,400 | 1,444 |
| 2022-09-15 | 1,452 | 1,460 | 1,441 | 1,455 | 111,100 | 1,455 |
| 2022-09-14 | 1,422 | 1,456 | 1,414 | 1,430 | 114,100 | 1,430 |
| 2022-09-13 | 1,442 | 1,470 | 1,442 | 1,452 | 169,700 | 1,452 |
| 2022-09-12 | 1,425 | 1,438 | 1,420 | 1,437 | 144,200 | 1,437 |
| 2022-09-09 | 1,394 | 1,408 | 1,389 | 1,404 | 134,600 | 1,404 |
| 2022-09-08 | 1,372 | 1,396 | 1,370 | 1,396 | 137,200 | 1,396 |
| 2022-09-07 | 1,379 | 1,387 | 1,343 | 1,349 | 186,000 | 1,349 |
| 2022-09-06 | 1,394 | 1,399 | 1,378 | 1,390 | 115,300 | 1,390 |
| 2022-09-05 | 1,379 | 1,394 | 1,373 | 1,382 | 139,100 | 1,382 |
| 2022-09-02 | 1,373 | 1,382 | 1,364 | 1,369 | 78,300 | 1,369 |
| 2022-09-01 | 1,382 | 1,393 | 1,363 | 1,369 | 123,400 | 1,369 |
| 2022-08-31 | 1,396 | 1,404 | 1,381 | 1,394 | 120,300 | 1,394 |
| 2022-08-30 | 1,379 | 1,400 | 1,377 | 1,396 | 133,400 | 1,396 |
| 2022-08-29 | 1,355 | 1,376 | 1,352 | 1,376 | 148,700 | 1,376 |
| 2022-08-26 | 1,367 | 1,393 | 1,358 | 1,385 | 140,000 | 1,385 |
| 2022-08-25 | 1,357 | 1,364 | 1,332 | 1,360 | 128,700 | 1,360 |
| 2022-08-24 | 1,328 | 1,351 | 1,327 | 1,347 | 97,000 | 1,347 |
| 2022-08-23 | 1,316 | 1,333 | 1,312 | 1,326 | 92,100 | 1,326 |
| 2022-08-22 | 1,321 | 1,333 | 1,317 | 1,327 | 134,200 | 1,327 |
| 2022-08-19 | 1,347 | 1,348 | 1,320 | 1,342 | 109,300 | 1,342 |
| 2022-08-18 | 1,340 | 1,344 | 1,327 | 1,333 | 142,400 | 1,333 |
| 2022-08-17 | 1,382 | 1,382 | 1,341 | 1,350 | 231,700 | 1,350 |
| 2022-08-16 | 1,378 | 1,381 | 1,347 | 1,380 | 121,800 | 1,380 |
| 2022-08-15 | 1,368 | 1,390 | 1,362 | 1,383 | 118,200 | 1,383 |
| 2022-08-12 | 1,343 | 1,368 | 1,339 | 1,368 | 129,600 | 1,368 |
| 2022-08-10 | 1,326 | 1,335 | 1,314 | 1,322 | 75,900 | 1,322 |
| 2022-08-09 | 1,331 | 1,336 | 1,322 | 1,326 | 78,800 | 1,326 |
| 2022-08-08 | 1,310 | 1,333 | 1,308 | 1,329 | 155,800 | 1,329 |
| 2022-08-05 | 1,272 | 1,309 | 1,271 | 1,307 | 147,700 | 1,307 |
| 2022-08-04 | 1,274 | 1,276 | 1,259 | 1,266 | 38,400 | 1,266 |
| 2022-08-03 | 1,277 | 1,277 | 1,252 | 1,267 | 94,100 | 1,267 |
| 2022-08-02 | 1,268 | 1,277 | 1,251 | 1,277 | 156,300 | 1,277 |
| 2022-08-01 | 1,282 | 1,289 | 1,272 | 1,289 | 70,000 | 1,289 |
| 2022-07-29 | 1,276 | 1,282 | 1,262 | 1,276 | 114,000 | 1,276 |
| 2022-07-28 | 1,275 | 1,275 | 1,248 | 1,269 | 94,800 | 1,269 |
| 2022-07-27 | 1,295 | 1,295 | 1,271 | 1,274 | 61,400 | 1,274 |
| 2022-07-26 | 1,264 | 1,295 | 1,264 | 1,291 | 91,300 | 1,291 |
| 2022-07-25 | 1,257 | 1,272 | 1,253 | 1,264 | 60,000 | 1,264 |
| 2022-07-22 | 1,265 | 1,265 | 1,248 | 1,249 | 90,000 | 1,249 |
| 2022-07-21 | 1,246 | 1,276 | 1,245 | 1,275 | 104,300 | 1,275 |
| 2022-07-20 | 1,274 | 1,274 | 1,250 | 1,269 | 151,000 | 1,269 |
| 2022-07-19 | 1,237 | 1,250 | 1,229 | 1,245 | 90,500 | 1,245 |
| 2022-07-15 | 1,269 | 1,269 | 1,221 | 1,235 | 148,300 | 1,235 |
| 2022-07-14 | 1,265 | 1,277 | 1,256 | 1,275 | 140,800 | 1,275 |
| 2022-07-13 | 1,243 | 1,261 | 1,238 | 1,257 | 160,500 | 1,257 |
| 2022-07-12 | 1,220 | 1,242 | 1,200 | 1,237 | 185,900 | 1,237 |
| 2022-07-11 | 1,182 | 1,224 | 1,181 | 1,220 | 221,000 | 1,220 |
| 2022-07-08 | 1,179 | 1,192 | 1,156 | 1,177 | 210,300 | 1,177 |
| 2022-07-07 | 1,186 | 1,195 | 1,164 | 1,184 | 162,100 | 1,184 |
| 2022-07-06 | 1,224 | 1,228 | 1,159 | 1,186 | 434,300 | 1,186 |
| 2022-07-05 | 1,225 | 1,232 | 1,193 | 1,223 | 220,300 | 1,223 |
| 2022-07-04 | 1,243 | 1,248 | 1,206 | 1,215 | 128,100 | 1,215 |
| 2022-07-01 | 1,257 | 1,269 | 1,229 | 1,236 | 170,200 | 1,236 |
| 2022-06-30 | 1,275 | 1,287 | 1,257 | 1,260 | 216,800 | 1,260 |
| 2022-06-29 | 1,240 | 1,269 | 1,228 | 1,265 | 166,200 | 1,265 |
| 2022-06-28 | 1,220 | 1,264 | 1,216 | 1,258 | 181,100 | 1,258 |
| 2022-06-27 | 1,217 | 1,220 | 1,203 | 1,213 | 98,700 | 1,213 |
| 2022-06-24 | 1,181 | 1,205 | 1,169 | 1,202 | 153,600 | 1,202 |
| 2022-06-23 | 1,155 | 1,183 | 1,154 | 1,180 | 64,800 | 1,180 |
| 2022-06-22 | 1,153 | 1,167 | 1,151 | 1,158 | 89,800 | 1,158 |
| 2022-06-21 | 1,138 | 1,157 | 1,132 | 1,149 | 100,200 | 1,149 |
| 2022-06-20 | 1,121 | 1,132 | 1,100 | 1,114 | 133,900 | 1,114 |
| 2022-06-17 | 1,112 | 1,124 | 1,100 | 1,117 | 123,800 | 1,117 |
| 2022-06-16 | 1,148 | 1,155 | 1,133 | 1,139 | 89,100 | 1,139 |
| 2022-06-15 | 1,127 | 1,148 | 1,127 | 1,130 | 95,700 | 1,130 |
| 2022-06-14 | 1,140 | 1,146 | 1,123 | 1,127 | 116,700 | 1,127 |
| 2022-06-13 | 1,156 | 1,170 | 1,146 | 1,154 | 87,100 | 1,154 |
| 2022-06-10 | 1,201 | 1,202 | 1,172 | 1,176 | 153,400 | 1,176 |
| 2022-06-09 | 1,205 | 1,227 | 1,199 | 1,212 | 104,900 | 1,212 |
| 2022-06-08 | 1,182 | 1,211 | 1,181 | 1,204 | 121,600 | 1,204 |
| 2022-06-07 | 1,181 | 1,194 | 1,167 | 1,184 | 99,700 | 1,184 |
| 2022-06-06 | 1,170 | 1,185 | 1,167 | 1,179 | 78,200 | 1,179 |
| 2022-06-03 | 1,178 | 1,190 | 1,165 | 1,182 | 111,300 | 1,182 |
| 2022-06-02 | 1,167 | 1,180 | 1,161 | 1,177 | 75,400 | 1,177 |
| 2022-06-01 | 1,134 | 1,168 | 1,132 | 1,165 | 87,300 | 1,165 |
| 2022-05-31 | 1,160 | 1,160 | 1,126 | 1,127 | 194,500 | 1,127 |
| 2022-05-30 | 1,139 | 1,159 | 1,131 | 1,155 | 252,200 | 1,155 |
| 2022-05-27 | 1,129 | 1,136 | 1,121 | 1,127 | 184,000 | 1,127 |
| 2022-05-26 | 1,121 | 1,137 | 1,118 | 1,127 | 85,400 | 1,127 |
| 2022-05-25 | 1,126 | 1,140 | 1,116 | 1,121 | 93,900 | 1,121 |
| 2022-05-24 | 1,135 | 1,137 | 1,118 | 1,121 | 69,900 | 1,121 |
| 2022-05-23 | 1,156 | 1,158 | 1,140 | 1,145 | 83,400 | 1,145 |
| 2022-05-20 | 1,122 | 1,144 | 1,112 | 1,144 | 108,600 | 1,144 |
| 2022-05-19 | 1,107 | 1,129 | 1,107 | 1,122 | 67,700 | 1,122 |
| 2022-05-18 | 1,113 | 1,126 | 1,106 | 1,118 | 50,800 | 1,118 |
| 2022-05-17 | 1,115 | 1,124 | 1,111 | 1,116 | 71,500 | 1,116 |
| 2022-05-16 | 1,125 | 1,125 | 1,095 | 1,101 | 129,600 | 1,101 |
| 2022-05-13 | 1,099 | 1,120 | 1,090 | 1,114 | 112,100 | 1,114 |
| 2022-05-12 | 1,096 | 1,107 | 1,082 | 1,083 | 92,100 | 1,083 |
| 2022-05-11 | 1,110 | 1,111 | 1,089 | 1,092 | 90,600 | 1,092 |
| 2022-05-10 | 1,115 | 1,121 | 1,109 | 1,114 | 91,700 | 1,114 |
| 2022-05-09 | 1,120 | 1,122 | 1,100 | 1,116 | 122,300 | 1,116 |
| 2022-05-06 | 1,107 | 1,128 | 1,096 | 1,127 | 165,200 | 1,127 |
| 2022-05-02 | 1,090 | 1,105 | 1,085 | 1,102 | 112,500 | 1,102 |
| 2022-04-28 | 1,071 | 1,096 | 1,066 | 1,092 | 122,300 | 1,092 |
| 2022-04-27 | 1,061 | 1,068 | 1,044 | 1,059 | 215,300 | 1,059 |
| 2022-04-26 | 1,094 | 1,098 | 1,073 | 1,073 | 128,300 | 1,073 |
| 2022-04-25 | 1,071 | 1,084 | 1,067 | 1,079 | 153,800 | 1,079 |
| 2022-04-22 | 1,087 | 1,099 | 1,074 | 1,076 | 142,300 | 1,076 |
| 2022-04-21 | 1,093 | 1,098 | 1,073 | 1,089 | 330,600 | 1,089 |
| 2022-04-20 | 1,095 | 1,099 | 1,069 | 1,083 | 132,800 | 1,083 |
| 2022-04-19 | 1,088 | 1,089 | 1,073 | 1,082 | 86,200 | 1,082 |
| 2022-04-18 | 1,098 | 1,102 | 1,075 | 1,079 | 109,800 | 1,079 |
| 2022-04-15 | 1,115 | 1,116 | 1,098 | 1,098 | 69,300 | 1,098 |
| 2022-04-14 | 1,114 | 1,123 | 1,112 | 1,118 | 66,600 | 1,118 |
| 2022-04-13 | 1,118 | 1,134 | 1,104 | 1,115 | 129,800 | 1,115 |
| 2022-04-12 | 1,137 | 1,151 | 1,114 | 1,114 | 106,200 | 1,114 |
| 2022-04-11 | 1,161 | 1,173 | 1,141 | 1,145 | 133,900 | 1,145 |
| 2022-04-08 | 1,160 | 1,171 | 1,143 | 1,163 | 180,900 | 1,163 |
| 2022-04-07 | 1,240 | 1,243 | 1,161 | 1,166 | 289,800 | 1,166 |
| 2022-04-06 | 1,176 | 1,297 | 1,176 | 1,255 | 982,200 | 1,255 |
| 2022-04-05 | 1,183 | 1,187 | 1,172 | 1,176 | 198,800 | 1,176 |
| 2022-04-04 | 1,170 | 1,174 | 1,158 | 1,168 | 90,400 | 1,168 |
| 2022-04-01 | 1,155 | 1,169 | 1,147 | 1,166 | 181,400 | 1,166 |
| 2022-03-31 | 1,171 | 1,181 | 1,161 | 1,166 | 212,600 | 1,166 |
| 2022-03-30 | 1,195 | 1,195 | 1,166 | 1,187 | 133,200 | 1,187 |
| 2022-03-29 | 1,198 | 1,198 | 1,179 | 1,184 | 257,400 | 1,184 |
| 2022-03-28 | 1,173 | 1,188 | 1,166 | 1,185 | 209,600 | 1,185 |
| 2022-03-25 | 1,154 | 1,160 | 1,144 | 1,158 | 159,200 | 1,158 |
| 2022-03-24 | 1,139 | 1,151 | 1,138 | 1,151 | 175,000 | 1,151 |
| 2022-03-23 | 1,131 | 1,144 | 1,131 | 1,139 | 157,200 | 1,139 |
| 2022-03-22 | 1,112 | 1,123 | 1,105 | 1,120 | 210,900 | 1,120 |
| 2022-03-18 | 1,067 | 1,096 | 1,067 | 1,096 | 142,000 | 1,096 |
| 2022-03-17 | 1,061 | 1,074 | 1,056 | 1,071 | 126,800 | 1,071 |
| 2022-03-16 | 1,068 | 1,068 | 1,039 | 1,039 | 126,000 | 1,039 |
| 2022-03-15 | 1,060 | 1,066 | 1,051 | 1,062 | 157,100 | 1,062 |
| 2022-03-14 | 1,067 | 1,078 | 1,063 | 1,065 | 121,800 | 1,065 |
| 2022-03-11 | 1,036 | 1,066 | 1,036 | 1,061 | 187,400 | 1,061 |
| 2022-03-10 | 1,032 | 1,056 | 1,032 | 1,054 | 120,500 | 1,054 |
| 2022-03-09 | 1,032 | 1,042 | 1,021 | 1,021 | 196,700 | 1,021 |
| 2022-03-08 | 1,055 | 1,057 | 1,026 | 1,032 | 247,200 | 1,032 |
| 2022-03-07 | 1,067 | 1,077 | 1,055 | 1,070 | 209,800 | 1,070 |
| 2022-03-04 | 1,089 | 1,096 | 1,074 | 1,076 | 249,700 | 1,076 |
| 2022-03-03 | 1,087 | 1,095 | 1,081 | 1,089 | 170,800 | 1,089 |
| 2022-03-02 | 1,080 | 1,087 | 1,071 | 1,074 | 146,000 | 1,074 |
| 2022-03-01 | 1,095 | 1,102 | 1,089 | 1,094 | 288,300 | 1,094 |
| 2022-02-28 | 1,078 | 1,087 | 1,075 | 1,087 | 177,500 | 1,087 |
| 2022-02-25 | 1,079 | 1,080 | 1,049 | 1,076 | 201,400 | 1,076 |
| 2022-02-24 | 1,079 | 1,084 | 1,049 | 1,060 | 416,900 | 1,060 |
| 2022-02-22 | 1,068 | 1,076 | 1,061 | 1,070 | 120,200 | 1,070 |
| 2022-02-21 | 1,073 | 1,083 | 1,072 | 1,077 | 192,500 | 1,077 |
| 2022-02-18 | 1,083 | 1,092 | 1,076 | 1,076 | 213,900 | 1,076 |
| 2022-02-17 | 1,077 | 1,094 | 1,067 | 1,084 | 251,000 | 1,084 |
| 2022-02-16 | 1,073 | 1,081 | 1,070 | 1,076 | 155,500 | 1,076 |
| 2022-02-15 | 1,043 | 1,063 | 1,043 | 1,055 | 191,000 | 1,055 |
| 2022-02-14 | 1,050 | 1,059 | 1,047 | 1,052 | 175,900 | 1,052 |
| 2022-02-10 | 1,043 | 1,050 | 1,036 | 1,042 | 170,800 | 1,042 |
| 2022-02-09 | 1,039 | 1,039 | 1,026 | 1,030 | 95,900 | 1,030 |
| 2022-02-08 | 1,042 | 1,052 | 1,033 | 1,034 | 77,900 | 1,034 |
| 2022-02-07 | 1,050 | 1,059 | 1,041 | 1,041 | 145,400 | 1,041 |
| 2022-02-04 | 1,058 | 1,066 | 1,048 | 1,059 | 166,000 | 1,059 |
| 2022-02-03 | 1,068 | 1,068 | 1,050 | 1,062 | 208,300 | 1,062 |
| 2022-02-02 | 1,059 | 1,073 | 1,056 | 1,070 | 152,800 | 1,070 |
| 2022-02-01 | 1,064 | 1,075 | 1,055 | 1,063 | 190,400 | 1,063 |
| 2022-01-31 | 1,054 | 1,063 | 1,044 | 1,046 | 132,300 | 1,046 |
| 2022-01-28 | 1,050 | 1,064 | 1,043 | 1,054 | 220,000 | 1,054 |
| 2022-01-27 | 1,071 | 1,075 | 1,036 | 1,041 | 298,800 | 1,041 |
| 2022-01-26 | 1,050 | 1,069 | 1,050 | 1,066 | 189,600 | 1,066 |
| 2022-01-25 | 1,063 | 1,065 | 1,046 | 1,058 | 230,100 | 1,058 |
| 2022-01-24 | 1,055 | 1,078 | 1,054 | 1,077 | 275,900 | 1,077 |
| 2022-01-21 | 1,028 | 1,055 | 1,024 | 1,055 | 269,700 | 1,055 |
| 2022-01-20 | 1,010 | 1,040 | 1,010 | 1,034 | 251,000 | 1,034 |
| 2022-01-19 | 1,016 | 1,022 | 1,001 | 1,006 | 289,500 | 1,006 |
| 2022-01-18 | 1,039 | 1,057 | 1,028 | 1,030 | 309,500 | 1,030 |
| 2022-01-17 | 1,036 | 1,039 | 1,006 | 1,021 | 243,500 | 1,021 |
| 2022-01-14 | 1,044 | 1,058 | 1,031 | 1,034 | 248,200 | 1,034 |
| 2022-01-13 | 1,097 | 1,097 | 1,047 | 1,059 | 715,100 | 1,059 |
| 2022-01-12 | 1,021 | 1,043 | 1,020 | 1,042 | 187,300 | 1,042 |
| 2022-01-11 | 1,014 | 1,016 | 999 | 1,013 | 127,600 | 1,013 |
| 2022-01-07 | 1,015 | 1,020 | 1,004 | 1,009 | 125,400 | 1,009 |
| 2022-01-06 | 1,026 | 1,032 | 1,010 | 1,011 | 171,000 | 1,011 |
| 2022-01-05 | 1,028 | 1,038 | 1,023 | 1,026 | 149,000 | 1,026 |
| 2022-01-04 | 1,025 | 1,028 | 1,011 | 1,017 | 127,900 | 1,017 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→5株 [2004-05-26]1株→2株
