3101 東洋紡(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 | 1,000 | 1,008 | 999 | 999 | 222,100 | 999 |
| 2022-12-29 | 999 | 1,004 | 991 | 1,003 | 365,400 | 1,003 |
| 2022-12-28 | 1,004 | 1,008 | 1,000 | 1,004 | 275,500 | 1,004 |
| 2022-12-27 | 1,013 | 1,014 | 1,004 | 1,007 | 246,300 | 1,007 |
| 2022-12-26 | 1,003 | 1,014 | 1,003 | 1,007 | 326,200 | 1,007 |
| 2022-12-23 | 998 | 1,003 | 995 | 1,000 | 447,600 | 1,000 |
| 2022-12-22 | 1,005 | 1,007 | 1,000 | 1,004 | 261,100 | 1,004 |
| 2022-12-21 | 1,001 | 1,008 | 995 | 998 | 447,500 | 998 |
| 2022-12-20 | 1,016 | 1,018 | 998 | 1,003 | 546,500 | 1,003 |
| 2022-12-19 | 1,007 | 1,014 | 1,005 | 1,012 | 247,800 | 1,012 |
| 2022-12-16 | 1,012 | 1,016 | 1,008 | 1,010 | 493,300 | 1,010 |
| 2022-12-15 | 1,013 | 1,021 | 1,012 | 1,019 | 204,700 | 1,019 |
| 2022-12-14 | 1,017 | 1,021 | 1,015 | 1,018 | 355,800 | 1,018 |
| 2022-12-13 | 1,025 | 1,026 | 1,017 | 1,017 | 205,900 | 1,017 |
| 2022-12-12 | 1,017 | 1,020 | 1,014 | 1,017 | 280,200 | 1,017 |
| 2022-12-09 | 1,025 | 1,028 | 1,018 | 1,019 | 407,500 | 1,019 |
| 2022-12-08 | 1,018 | 1,023 | 1,013 | 1,022 | 286,300 | 1,022 |
| 2022-12-07 | 1,012 | 1,022 | 1,011 | 1,019 | 314,200 | 1,019 |
| 2022-12-06 | 1,015 | 1,020 | 1,012 | 1,014 | 347,000 | 1,014 |
| 2022-12-05 | 1,029 | 1,029 | 1,015 | 1,017 | 335,300 | 1,017 |
| 2022-12-02 | 1,033 | 1,038 | 1,018 | 1,024 | 438,200 | 1,024 |
| 2022-12-01 | 1,045 | 1,049 | 1,041 | 1,041 | 254,200 | 1,041 |
| 2022-11-30 | 1,040 | 1,048 | 1,033 | 1,035 | 348,700 | 1,035 |
| 2022-11-29 | 1,040 | 1,041 | 1,034 | 1,037 | 290,500 | 1,037 |
| 2022-11-28 | 1,069 | 1,071 | 1,042 | 1,043 | 449,300 | 1,043 |
| 2022-11-25 | 1,062 | 1,067 | 1,053 | 1,065 | 279,300 | 1,065 |
| 2022-11-24 | 1,050 | 1,056 | 1,046 | 1,056 | 307,300 | 1,056 |
| 2022-11-22 | 1,036 | 1,049 | 1,036 | 1,046 | 339,000 | 1,046 |
| 2022-11-21 | 1,024 | 1,031 | 1,021 | 1,031 | 225,100 | 1,031 |
| 2022-11-18 | 1,025 | 1,031 | 1,023 | 1,024 | 168,400 | 1,024 |
| 2022-11-17 | 1,013 | 1,023 | 1,011 | 1,023 | 215,300 | 1,023 |
| 2022-11-16 | 1,025 | 1,025 | 1,015 | 1,018 | 333,700 | 1,018 |
| 2022-11-15 | 1,013 | 1,029 | 1,011 | 1,029 | 199,800 | 1,029 |
| 2022-11-14 | 1,019 | 1,033 | 1,014 | 1,016 | 455,000 | 1,016 |
| 2022-11-11 | 1,046 | 1,048 | 1,008 | 1,013 | 912,400 | 1,013 |
| 2022-11-10 | 1,037 | 1,052 | 1,020 | 1,035 | 1,121,700 | 1,035 |
| 2022-11-09 | 1,042 | 1,050 | 1,039 | 1,044 | 281,900 | 1,044 |
| 2022-11-08 | 1,034 | 1,042 | 1,028 | 1,042 | 284,000 | 1,042 |
| 2022-11-07 | 1,035 | 1,037 | 1,023 | 1,028 | 355,300 | 1,028 |
| 2022-11-04 | 1,027 | 1,035 | 1,022 | 1,027 | 400,400 | 1,027 |
| 2022-11-02 | 1,030 | 1,046 | 1,029 | 1,043 | 435,400 | 1,043 |
| 2022-11-01 | 1,040 | 1,040 | 1,027 | 1,031 | 325,300 | 1,031 |
| 2022-10-31 | 1,031 | 1,045 | 1,031 | 1,040 | 439,600 | 1,040 |
| 2022-10-28 | 1,020 | 1,024 | 1,017 | 1,020 | 387,800 | 1,020 |
| 2022-10-27 | 1,034 | 1,034 | 1,021 | 1,024 | 280,300 | 1,024 |
| 2022-10-26 | 1,035 | 1,044 | 1,033 | 1,036 | 182,200 | 1,036 |
| 2022-10-25 | 1,027 | 1,036 | 1,026 | 1,029 | 263,700 | 1,029 |
| 2022-10-24 | 1,037 | 1,039 | 1,026 | 1,027 | 224,100 | 1,027 |
| 2022-10-21 | 1,026 | 1,031 | 1,021 | 1,024 | 257,800 | 1,024 |
| 2022-10-20 | 1,035 | 1,041 | 1,026 | 1,031 | 273,100 | 1,031 |
| 2022-10-19 | 1,042 | 1,048 | 1,041 | 1,046 | 176,600 | 1,046 |
| 2022-10-18 | 1,052 | 1,052 | 1,037 | 1,042 | 213,500 | 1,042 |
| 2022-10-17 | 1,051 | 1,056 | 1,039 | 1,041 | 241,100 | 1,041 |
| 2022-10-14 | 1,061 | 1,065 | 1,042 | 1,063 | 325,000 | 1,063 |
| 2022-10-13 | 1,044 | 1,050 | 1,038 | 1,042 | 226,000 | 1,042 |
| 2022-10-12 | 1,056 | 1,061 | 1,044 | 1,052 | 368,200 | 1,052 |
| 2022-10-11 | 1,060 | 1,072 | 1,051 | 1,061 | 420,600 | 1,061 |
| 2022-10-07 | 1,067 | 1,070 | 1,061 | 1,065 | 259,500 | 1,065 |
| 2022-10-06 | 1,068 | 1,082 | 1,066 | 1,074 | 303,400 | 1,074 |
| 2022-10-05 | 1,080 | 1,080 | 1,062 | 1,068 | 298,000 | 1,068 |
| 2022-10-04 | 1,061 | 1,074 | 1,059 | 1,068 | 502,400 | 1,068 |
| 2022-10-03 | 1,033 | 1,042 | 1,022 | 1,039 | 312,300 | 1,039 |
| 2022-09-30 | 1,040 | 1,044 | 1,026 | 1,035 | 606,800 | 1,035 |
| 2022-09-29 | 1,037 | 1,050 | 1,028 | 1,046 | 704,900 | 1,046 |
| 2022-09-28 | 1,017 | 1,023 | 999 | 1,012 | 624,100 | 1,012 |
| 2022-09-27 | 1,025 | 1,033 | 1,018 | 1,023 | 453,500 | 1,023 |
| 2022-09-26 | 1,050 | 1,053 | 1,019 | 1,023 | 544,600 | 1,023 |
| 2022-09-22 | 1,070 | 1,072 | 1,054 | 1,064 | 483,200 | 1,064 |
| 2022-09-21 | 1,091 | 1,092 | 1,074 | 1,075 | 511,000 | 1,075 |
| 2022-09-20 | 1,099 | 1,116 | 1,097 | 1,109 | 314,800 | 1,109 |
| 2022-09-16 | 1,100 | 1,108 | 1,086 | 1,088 | 381,000 | 1,088 |
| 2022-09-15 | 1,100 | 1,105 | 1,094 | 1,103 | 239,100 | 1,103 |
| 2022-09-14 | 1,095 | 1,110 | 1,088 | 1,100 | 374,900 | 1,100 |
| 2022-09-13 | 1,111 | 1,122 | 1,106 | 1,116 | 196,600 | 1,116 |
| 2022-09-12 | 1,134 | 1,134 | 1,106 | 1,109 | 404,900 | 1,109 |
| 2022-09-09 | 1,122 | 1,131 | 1,112 | 1,127 | 643,300 | 1,127 |
| 2022-09-08 | 1,096 | 1,122 | 1,092 | 1,122 | 847,200 | 1,122 |
| 2022-09-07 | 1,079 | 1,088 | 1,071 | 1,087 | 608,200 | 1,087 |
| 2022-09-06 | 1,062 | 1,087 | 1,062 | 1,082 | 1,072,400 | 1,082 |
| 2022-09-05 | 1,059 | 1,059 | 1,044 | 1,053 | 573,600 | 1,053 |
| 2022-09-02 | 1,079 | 1,079 | 1,060 | 1,067 | 634,300 | 1,067 |
| 2022-09-01 | 1,050 | 1,087 | 1,050 | 1,081 | 1,459,900 | 1,081 |
| 2022-08-31 | 1,044 | 1,061 | 1,043 | 1,058 | 334,900 | 1,058 |
| 2022-08-30 | 1,041 | 1,057 | 1,041 | 1,056 | 400,200 | 1,056 |
| 2022-08-29 | 1,035 | 1,043 | 1,035 | 1,041 | 315,700 | 1,041 |
| 2022-08-26 | 1,059 | 1,063 | 1,054 | 1,059 | 398,700 | 1,059 |
| 2022-08-25 | 1,052 | 1,058 | 1,047 | 1,055 | 252,200 | 1,055 |
| 2022-08-24 | 1,051 | 1,056 | 1,049 | 1,053 | 351,000 | 1,053 |
| 2022-08-23 | 1,040 | 1,044 | 1,036 | 1,044 | 333,200 | 1,044 |
| 2022-08-22 | 1,040 | 1,054 | 1,035 | 1,052 | 285,300 | 1,052 |
| 2022-08-19 | 1,054 | 1,054 | 1,047 | 1,051 | 245,400 | 1,051 |
| 2022-08-18 | 1,058 | 1,059 | 1,051 | 1,052 | 250,000 | 1,052 |
| 2022-08-17 | 1,055 | 1,067 | 1,055 | 1,065 | 409,100 | 1,065 |
| 2022-08-16 | 1,053 | 1,063 | 1,048 | 1,048 | 473,300 | 1,048 |
| 2022-08-15 | 1,051 | 1,061 | 1,050 | 1,055 | 513,200 | 1,055 |
| 2022-08-12 | 1,038 | 1,053 | 1,034 | 1,050 | 647,900 | 1,050 |
| 2022-08-10 | 1,028 | 1,032 | 1,013 | 1,024 | 613,800 | 1,024 |
| 2022-08-09 | 1,045 | 1,057 | 1,027 | 1,032 | 666,800 | 1,032 |
| 2022-08-08 | 1,038 | 1,060 | 1,021 | 1,051 | 1,369,700 | 1,051 |
| 2022-08-05 | 1,028 | 1,051 | 1,019 | 1,038 | 796,500 | 1,038 |
| 2022-08-04 | 1,016 | 1,035 | 1,006 | 1,033 | 867,800 | 1,033 |
| 2022-08-03 | 1,023 | 1,023 | 1,011 | 1,018 | 505,300 | 1,018 |
| 2022-08-02 | 1,029 | 1,029 | 1,010 | 1,021 | 787,400 | 1,021 |
| 2022-08-01 | 1,039 | 1,042 | 1,035 | 1,041 | 503,200 | 1,041 |
| 2022-07-29 | 1,030 | 1,034 | 1,021 | 1,031 | 567,100 | 1,031 |
| 2022-07-28 | 1,041 | 1,042 | 1,028 | 1,030 | 461,200 | 1,030 |
| 2022-07-27 | 1,045 | 1,049 | 1,032 | 1,035 | 683,500 | 1,035 |
| 2022-07-26 | 1,025 | 1,030 | 1,022 | 1,025 | 334,400 | 1,025 |
| 2022-07-25 | 1,035 | 1,037 | 1,016 | 1,019 | 505,200 | 1,019 |
| 2022-07-22 | 1,025 | 1,025 | 1,017 | 1,022 | 392,800 | 1,022 |
| 2022-07-21 | 1,017 | 1,029 | 1,015 | 1,029 | 461,500 | 1,029 |
| 2022-07-20 | 1,014 | 1,029 | 1,008 | 1,025 | 985,000 | 1,025 |
| 2022-07-19 | 1,002 | 1,008 | 997 | 1,005 | 419,700 | 1,005 |
| 2022-07-15 | 1,006 | 1,007 | 995 | 996 | 386,700 | 996 |
| 2022-07-14 | 997 | 1,004 | 993 | 1,002 | 345,400 | 1,002 |
| 2022-07-13 | 1,001 | 1,005 | 996 | 1,000 | 366,500 | 1,000 |
| 2022-07-12 | 1,018 | 1,019 | 994 | 995 | 852,200 | 995 |
| 2022-07-11 | 1,034 | 1,039 | 1,019 | 1,024 | 971,600 | 1,024 |
| 2022-07-08 | 1,011 | 1,068 | 1,004 | 1,037 | 2,433,500 | 1,037 |
| 2022-07-07 | 996 | 1,012 | 991 | 1,008 | 598,200 | 1,008 |
| 2022-07-06 | 996 | 997 | 985 | 989 | 911,300 | 989 |
| 2022-07-05 | 1,009 | 1,018 | 1,005 | 1,015 | 456,800 | 1,015 |
| 2022-07-04 | 1,008 | 1,010 | 998 | 1,009 | 501,100 | 1,009 |
| 2022-07-01 | 1,005 | 1,013 | 1,001 | 1,004 | 553,400 | 1,004 |
| 2022-06-30 | 1,004 | 1,004 | 993 | 1,002 | 582,300 | 1,002 |
| 2022-06-29 | 1,009 | 1,014 | 1,002 | 1,002 | 667,200 | 1,002 |
| 2022-06-28 | 1,018 | 1,025 | 1,010 | 1,017 | 385,400 | 1,017 |
| 2022-06-27 | 1,030 | 1,033 | 1,016 | 1,023 | 286,300 | 1,023 |
| 2022-06-24 | 999 | 1,010 | 995 | 1,010 | 478,700 | 1,010 |
| 2022-06-23 | 1,000 | 1,007 | 997 | 1,004 | 410,100 | 1,004 |
| 2022-06-22 | 1,015 | 1,018 | 1,004 | 1,004 | 307,300 | 1,004 |
| 2022-06-21 | 993 | 1,012 | 988 | 1,008 | 734,700 | 1,008 |
| 2022-06-20 | 1,008 | 1,011 | 982 | 983 | 816,900 | 983 |
| 2022-06-17 | 1,002 | 1,010 | 996 | 1,004 | 779,700 | 1,004 |
| 2022-06-16 | 1,037 | 1,049 | 1,026 | 1,029 | 310,600 | 1,029 |
| 2022-06-15 | 1,029 | 1,032 | 1,018 | 1,020 | 372,100 | 1,020 |
| 2022-06-14 | 1,018 | 1,027 | 1,011 | 1,026 | 470,000 | 1,026 |
| 2022-06-13 | 1,030 | 1,036 | 1,024 | 1,031 | 405,500 | 1,031 |
| 2022-06-10 | 1,065 | 1,065 | 1,047 | 1,052 | 467,300 | 1,052 |
| 2022-06-09 | 1,066 | 1,075 | 1,061 | 1,065 | 276,900 | 1,065 |
| 2022-06-08 | 1,069 | 1,069 | 1,059 | 1,064 | 300,700 | 1,064 |
| 2022-06-07 | 1,059 | 1,072 | 1,059 | 1,063 | 313,500 | 1,063 |
| 2022-06-06 | 1,052 | 1,057 | 1,047 | 1,052 | 298,600 | 1,052 |
| 2022-06-03 | 1,070 | 1,070 | 1,056 | 1,059 | 378,900 | 1,059 |
| 2022-06-02 | 1,054 | 1,063 | 1,049 | 1,060 | 320,100 | 1,060 |
| 2022-06-01 | 1,030 | 1,052 | 1,026 | 1,052 | 514,600 | 1,052 |
| 2022-05-31 | 1,042 | 1,049 | 1,026 | 1,027 | 466,900 | 1,027 |
| 2022-05-30 | 1,024 | 1,040 | 1,022 | 1,036 | 687,900 | 1,036 |
| 2022-05-27 | 1,013 | 1,022 | 1,002 | 1,012 | 498,100 | 1,012 |
| 2022-05-26 | 1,000 | 1,014 | 999 | 1,003 | 788,500 | 1,003 |
| 2022-05-25 | 1,048 | 1,049 | 1,006 | 1,007 | 990,000 | 1,007 |
| 2022-05-24 | 1,073 | 1,075 | 1,042 | 1,043 | 403,300 | 1,043 |
| 2022-05-23 | 1,084 | 1,086 | 1,064 | 1,071 | 302,300 | 1,071 |
| 2022-05-20 | 1,067 | 1,084 | 1,064 | 1,081 | 298,600 | 1,081 |
| 2022-05-19 | 1,045 | 1,070 | 1,043 | 1,067 | 430,600 | 1,067 |
| 2022-05-18 | 1,078 | 1,086 | 1,065 | 1,070 | 382,700 | 1,070 |
| 2022-05-17 | 1,062 | 1,072 | 1,057 | 1,067 | 370,900 | 1,067 |
| 2022-05-16 | 1,065 | 1,069 | 1,047 | 1,057 | 451,700 | 1,057 |
| 2022-05-13 | 1,046 | 1,060 | 1,037 | 1,060 | 414,000 | 1,060 |
| 2022-05-12 | 1,080 | 1,086 | 1,044 | 1,065 | 635,500 | 1,065 |
| 2022-05-11 | 1,077 | 1,084 | 1,071 | 1,078 | 339,900 | 1,078 |
| 2022-05-10 | 1,093 | 1,103 | 1,076 | 1,103 | 353,200 | 1,103 |
| 2022-05-09 | 1,104 | 1,112 | 1,084 | 1,104 | 502,800 | 1,104 |
| 2022-05-06 | 1,091 | 1,109 | 1,083 | 1,106 | 533,400 | 1,106 |
| 2022-05-02 | 1,061 | 1,088 | 1,060 | 1,082 | 523,000 | 1,082 |
| 2022-04-28 | 1,024 | 1,067 | 1,022 | 1,066 | 502,500 | 1,066 |
| 2022-04-27 | 1,031 | 1,034 | 1,019 | 1,019 | 564,400 | 1,019 |
| 2022-04-26 | 1,041 | 1,049 | 1,037 | 1,045 | 508,800 | 1,045 |
| 2022-04-25 | 1,042 | 1,048 | 1,036 | 1,048 | 353,600 | 1,048 |
| 2022-04-22 | 1,048 | 1,061 | 1,044 | 1,058 | 341,200 | 1,058 |
| 2022-04-21 | 1,062 | 1,067 | 1,056 | 1,067 | 255,500 | 1,067 |
| 2022-04-20 | 1,054 | 1,063 | 1,046 | 1,061 | 302,600 | 1,061 |
| 2022-04-19 | 1,032 | 1,046 | 1,032 | 1,042 | 269,700 | 1,042 |
| 2022-04-18 | 1,020 | 1,027 | 1,016 | 1,022 | 245,300 | 1,022 |
| 2022-04-15 | 1,040 | 1,040 | 1,030 | 1,035 | 153,600 | 1,035 |
| 2022-04-14 | 1,037 | 1,044 | 1,033 | 1,042 | 225,800 | 1,042 |
| 2022-04-13 | 1,024 | 1,031 | 1,019 | 1,028 | 282,000 | 1,028 |
| 2022-04-12 | 1,030 | 1,033 | 1,018 | 1,020 | 394,200 | 1,020 |
| 2022-04-11 | 1,047 | 1,053 | 1,029 | 1,037 | 353,500 | 1,037 |
| 2022-04-08 | 1,040 | 1,044 | 1,029 | 1,035 | 456,300 | 1,035 |
| 2022-04-07 | 1,044 | 1,047 | 1,033 | 1,043 | 461,600 | 1,043 |
| 2022-04-06 | 1,080 | 1,084 | 1,056 | 1,057 | 463,300 | 1,057 |
| 2022-04-05 | 1,101 | 1,108 | 1,088 | 1,088 | 321,700 | 1,088 |
| 2022-04-04 | 1,080 | 1,088 | 1,078 | 1,086 | 299,500 | 1,086 |
| 2022-04-01 | 1,085 | 1,094 | 1,079 | 1,091 | 265,700 | 1,091 |
| 2022-03-31 | 1,095 | 1,103 | 1,093 | 1,093 | 420,500 | 1,093 |
| 2022-03-30 | 1,104 | 1,115 | 1,096 | 1,104 | 601,100 | 1,104 |
| 2022-03-29 | 1,130 | 1,140 | 1,124 | 1,135 | 815,400 | 1,135 |
| 2022-03-28 | 1,135 | 1,138 | 1,123 | 1,132 | 561,400 | 1,132 |
| 2022-03-25 | 1,150 | 1,150 | 1,126 | 1,134 | 767,000 | 1,134 |
| 2022-03-24 | 1,123 | 1,137 | 1,116 | 1,137 | 479,500 | 1,137 |
| 2022-03-23 | 1,125 | 1,140 | 1,114 | 1,137 | 804,800 | 1,137 |
| 2022-03-22 | 1,110 | 1,113 | 1,098 | 1,105 | 680,900 | 1,105 |
| 2022-03-18 | 1,090 | 1,096 | 1,077 | 1,096 | 917,600 | 1,096 |
| 2022-03-17 | 1,073 | 1,095 | 1,063 | 1,093 | 794,200 | 1,093 |
| 2022-03-16 | 1,065 | 1,068 | 1,047 | 1,062 | 839,600 | 1,062 |
| 2022-03-15 | 1,071 | 1,084 | 1,067 | 1,079 | 422,500 | 1,079 |
| 2022-03-14 | 1,068 | 1,079 | 1,061 | 1,074 | 547,300 | 1,074 |
| 2022-03-11 | 1,066 | 1,072 | 1,057 | 1,068 | 423,300 | 1,068 |
| 2022-03-10 | 1,079 | 1,092 | 1,071 | 1,083 | 598,200 | 1,083 |
| 2022-03-09 | 1,071 | 1,075 | 1,046 | 1,049 | 497,400 | 1,049 |
| 2022-03-08 | 1,097 | 1,098 | 1,068 | 1,072 | 616,200 | 1,072 |
| 2022-03-07 | 1,162 | 1,162 | 1,109 | 1,123 | 640,800 | 1,123 |
| 2022-03-04 | 1,192 | 1,193 | 1,174 | 1,181 | 513,000 | 1,181 |
| 2022-03-03 | 1,210 | 1,213 | 1,200 | 1,204 | 441,900 | 1,204 |
| 2022-03-02 | 1,211 | 1,217 | 1,197 | 1,197 | 345,900 | 1,197 |
| 2022-03-01 | 1,250 | 1,255 | 1,233 | 1,235 | 230,600 | 1,235 |
| 2022-02-28 | 1,236 | 1,247 | 1,227 | 1,246 | 229,100 | 1,246 |
| 2022-02-25 | 1,211 | 1,230 | 1,210 | 1,225 | 224,200 | 1,225 |
| 2022-02-24 | 1,227 | 1,231 | 1,207 | 1,219 | 331,000 | 1,219 |
| 2022-02-22 | 1,240 | 1,245 | 1,223 | 1,228 | 295,600 | 1,228 |
| 2022-02-21 | 1,246 | 1,258 | 1,242 | 1,251 | 173,900 | 1,251 |
| 2022-02-18 | 1,255 | 1,268 | 1,252 | 1,259 | 193,900 | 1,259 |
| 2022-02-17 | 1,287 | 1,287 | 1,264 | 1,270 | 267,000 | 1,270 |
| 2022-02-16 | 1,288 | 1,295 | 1,282 | 1,288 | 228,400 | 1,288 |
| 2022-02-15 | 1,275 | 1,287 | 1,265 | 1,269 | 301,900 | 1,269 |
| 2022-02-14 | 1,278 | 1,288 | 1,254 | 1,280 | 417,800 | 1,280 |
| 2022-02-10 | 1,328 | 1,330 | 1,270 | 1,289 | 530,700 | 1,289 |
| 2022-02-09 | 1,314 | 1,327 | 1,307 | 1,319 | 249,000 | 1,319 |
| 2022-02-08 | 1,310 | 1,315 | 1,298 | 1,307 | 210,000 | 1,307 |
| 2022-02-07 | 1,295 | 1,314 | 1,285 | 1,305 | 245,400 | 1,305 |
| 2022-02-04 | 1,315 | 1,322 | 1,304 | 1,305 | 281,700 | 1,305 |
| 2022-02-03 | 1,302 | 1,328 | 1,302 | 1,321 | 276,200 | 1,321 |
| 2022-02-02 | 1,279 | 1,300 | 1,272 | 1,298 | 328,000 | 1,298 |
| 2022-02-01 | 1,276 | 1,280 | 1,267 | 1,269 | 225,100 | 1,269 |
| 2022-01-31 | 1,288 | 1,293 | 1,275 | 1,284 | 265,000 | 1,284 |
| 2022-01-28 | 1,280 | 1,298 | 1,280 | 1,295 | 253,900 | 1,295 |
| 2022-01-27 | 1,280 | 1,289 | 1,253 | 1,266 | 224,700 | 1,266 |
| 2022-01-26 | 1,281 | 1,295 | 1,280 | 1,283 | 219,600 | 1,283 |
| 2022-01-25 | 1,282 | 1,282 | 1,258 | 1,269 | 230,100 | 1,269 |
| 2022-01-24 | 1,274 | 1,290 | 1,270 | 1,287 | 260,100 | 1,287 |
| 2022-01-21 | 1,256 | 1,272 | 1,238 | 1,271 | 298,200 | 1,271 |
| 2022-01-20 | 1,273 | 1,285 | 1,264 | 1,269 | 281,800 | 1,269 |
| 2022-01-19 | 1,291 | 1,302 | 1,268 | 1,275 | 545,100 | 1,275 |
| 2022-01-18 | 1,326 | 1,335 | 1,304 | 1,306 | 279,800 | 1,306 |
| 2022-01-17 | 1,336 | 1,345 | 1,330 | 1,337 | 220,600 | 1,337 |
| 2022-01-14 | 1,365 | 1,367 | 1,330 | 1,336 | 387,000 | 1,336 |
| 2022-01-13 | 1,352 | 1,365 | 1,352 | 1,360 | 295,500 | 1,360 |
| 2022-01-12 | 1,357 | 1,364 | 1,348 | 1,352 | 423,500 | 1,352 |
| 2022-01-11 | 1,333 | 1,354 | 1,331 | 1,345 | 451,800 | 1,345 |
| 2022-01-07 | 1,320 | 1,340 | 1,317 | 1,329 | 510,800 | 1,329 |
| 2022-01-06 | 1,317 | 1,332 | 1,303 | 1,307 | 352,500 | 1,307 |
| 2022-01-05 | 1,282 | 1,318 | 1,277 | 1,312 | 393,800 | 1,312 |
| 2022-01-04 | 1,269 | 1,272 | 1,254 | 1,268 | 277,900 | 1,268 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
