3433 トーカロ(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 | 1,164 | 1,170 | 1,152 | 1,153 | 89,300 | 1,153 |
| 2022-12-29 | 1,150 | 1,158 | 1,142 | 1,158 | 104,300 | 1,158 |
| 2022-12-28 | 1,158 | 1,159 | 1,148 | 1,157 | 128,600 | 1,157 |
| 2022-12-27 | 1,175 | 1,175 | 1,154 | 1,159 | 118,700 | 1,159 |
| 2022-12-26 | 1,178 | 1,187 | 1,158 | 1,173 | 183,700 | 1,173 |
| 2022-12-23 | 1,155 | 1,159 | 1,136 | 1,157 | 206,700 | 1,157 |
| 2022-12-22 | 1,172 | 1,177 | 1,162 | 1,170 | 98,600 | 1,170 |
| 2022-12-21 | 1,187 | 1,193 | 1,166 | 1,166 | 175,500 | 1,166 |
| 2022-12-20 | 1,208 | 1,212 | 1,177 | 1,187 | 255,300 | 1,187 |
| 2022-12-19 | 1,184 | 1,206 | 1,181 | 1,200 | 174,300 | 1,200 |
| 2022-12-16 | 1,192 | 1,202 | 1,182 | 1,189 | 314,400 | 1,189 |
| 2022-12-15 | 1,205 | 1,216 | 1,199 | 1,208 | 105,900 | 1,208 |
| 2022-12-14 | 1,222 | 1,229 | 1,216 | 1,219 | 114,900 | 1,219 |
| 2022-12-13 | 1,224 | 1,233 | 1,218 | 1,218 | 113,300 | 1,218 |
| 2022-12-12 | 1,202 | 1,204 | 1,195 | 1,200 | 124,300 | 1,200 |
| 2022-12-09 | 1,201 | 1,217 | 1,201 | 1,217 | 102,900 | 1,217 |
| 2022-12-08 | 1,211 | 1,211 | 1,194 | 1,206 | 162,600 | 1,206 |
| 2022-12-07 | 1,213 | 1,225 | 1,209 | 1,209 | 131,800 | 1,209 |
| 2022-12-06 | 1,220 | 1,229 | 1,214 | 1,228 | 109,700 | 1,228 |
| 2022-12-05 | 1,218 | 1,226 | 1,215 | 1,226 | 126,200 | 1,226 |
| 2022-12-02 | 1,233 | 1,233 | 1,213 | 1,216 | 153,600 | 1,216 |
| 2022-12-01 | 1,259 | 1,259 | 1,235 | 1,245 | 113,100 | 1,245 |
| 2022-11-30 | 1,242 | 1,250 | 1,233 | 1,242 | 206,300 | 1,242 |
| 2022-11-29 | 1,256 | 1,257 | 1,239 | 1,245 | 116,300 | 1,245 |
| 2022-11-28 | 1,286 | 1,286 | 1,266 | 1,271 | 112,300 | 1,271 |
| 2022-11-25 | 1,270 | 1,284 | 1,265 | 1,279 | 178,500 | 1,279 |
| 2022-11-24 | 1,251 | 1,267 | 1,251 | 1,258 | 179,900 | 1,258 |
| 2022-11-22 | 1,230 | 1,245 | 1,228 | 1,237 | 123,400 | 1,237 |
| 2022-11-21 | 1,228 | 1,232 | 1,219 | 1,228 | 156,800 | 1,228 |
| 2022-11-18 | 1,238 | 1,242 | 1,227 | 1,231 | 154,500 | 1,231 |
| 2022-11-17 | 1,229 | 1,229 | 1,216 | 1,222 | 185,100 | 1,222 |
| 2022-11-16 | 1,220 | 1,237 | 1,213 | 1,226 | 217,400 | 1,226 |
| 2022-11-15 | 1,228 | 1,229 | 1,213 | 1,220 | 107,800 | 1,220 |
| 2022-11-14 | 1,223 | 1,235 | 1,214 | 1,221 | 154,900 | 1,221 |
| 2022-11-11 | 1,234 | 1,241 | 1,230 | 1,237 | 208,200 | 1,237 |
| 2022-11-10 | 1,205 | 1,219 | 1,198 | 1,210 | 170,200 | 1,210 |
| 2022-11-09 | 1,195 | 1,203 | 1,191 | 1,202 | 85,900 | 1,202 |
| 2022-11-08 | 1,190 | 1,199 | 1,187 | 1,195 | 92,400 | 1,195 |
| 2022-11-07 | 1,188 | 1,195 | 1,174 | 1,190 | 94,100 | 1,190 |
| 2022-11-04 | 1,194 | 1,194 | 1,161 | 1,169 | 186,700 | 1,169 |
| 2022-11-02 | 1,199 | 1,217 | 1,195 | 1,208 | 286,400 | 1,208 |
| 2022-11-01 | 1,187 | 1,214 | 1,168 | 1,205 | 193,300 | 1,205 |
| 2022-10-31 | 1,180 | 1,192 | 1,171 | 1,190 | 198,100 | 1,190 |
| 2022-10-28 | 1,155 | 1,166 | 1,153 | 1,160 | 257,100 | 1,160 |
| 2022-10-27 | 1,165 | 1,173 | 1,160 | 1,166 | 105,500 | 1,166 |
| 2022-10-26 | 1,179 | 1,182 | 1,171 | 1,173 | 135,000 | 1,173 |
| 2022-10-25 | 1,163 | 1,173 | 1,156 | 1,166 | 123,100 | 1,166 |
| 2022-10-24 | 1,149 | 1,163 | 1,144 | 1,153 | 115,300 | 1,153 |
| 2022-10-21 | 1,140 | 1,145 | 1,130 | 1,130 | 118,100 | 1,130 |
| 2022-10-20 | 1,145 | 1,150 | 1,135 | 1,143 | 110,100 | 1,143 |
| 2022-10-19 | 1,153 | 1,160 | 1,147 | 1,155 | 92,400 | 1,155 |
| 2022-10-18 | 1,157 | 1,164 | 1,141 | 1,153 | 142,200 | 1,153 |
| 2022-10-17 | 1,143 | 1,146 | 1,135 | 1,145 | 138,700 | 1,145 |
| 2022-10-14 | 1,169 | 1,169 | 1,147 | 1,159 | 122,300 | 1,159 |
| 2022-10-13 | 1,145 | 1,156 | 1,137 | 1,139 | 127,100 | 1,139 |
| 2022-10-12 | 1,159 | 1,170 | 1,145 | 1,158 | 122,500 | 1,158 |
| 2022-10-11 | 1,181 | 1,181 | 1,156 | 1,158 | 214,300 | 1,158 |
| 2022-10-07 | 1,199 | 1,220 | 1,189 | 1,214 | 157,200 | 1,214 |
| 2022-10-06 | 1,208 | 1,229 | 1,208 | 1,218 | 168,100 | 1,218 |
| 2022-10-05 | 1,224 | 1,224 | 1,208 | 1,217 | 161,300 | 1,217 |
| 2022-10-04 | 1,200 | 1,212 | 1,196 | 1,209 | 211,500 | 1,209 |
| 2022-10-03 | 1,157 | 1,188 | 1,156 | 1,183 | 136,600 | 1,183 |
| 2022-09-30 | 1,180 | 1,182 | 1,159 | 1,171 | 228,000 | 1,171 |
| 2022-09-29 | 1,203 | 1,203 | 1,185 | 1,195 | 135,500 | 1,195 |
| 2022-09-28 | 1,199 | 1,203 | 1,178 | 1,196 | 159,100 | 1,196 |
| 2022-09-27 | 1,215 | 1,215 | 1,197 | 1,198 | 139,100 | 1,198 |
| 2022-09-26 | 1,239 | 1,239 | 1,199 | 1,201 | 238,200 | 1,201 |
| 2022-09-22 | 1,236 | 1,254 | 1,234 | 1,253 | 80,700 | 1,253 |
| 2022-09-21 | 1,250 | 1,255 | 1,244 | 1,246 | 70,800 | 1,246 |
| 2022-09-20 | 1,247 | 1,264 | 1,245 | 1,259 | 91,300 | 1,259 |
| 2022-09-16 | 1,247 | 1,255 | 1,231 | 1,232 | 130,100 | 1,232 |
| 2022-09-15 | 1,272 | 1,272 | 1,249 | 1,252 | 106,300 | 1,252 |
| 2022-09-14 | 1,264 | 1,273 | 1,257 | 1,260 | 162,700 | 1,260 |
| 2022-09-13 | 1,298 | 1,298 | 1,286 | 1,291 | 59,100 | 1,291 |
| 2022-09-12 | 1,312 | 1,312 | 1,290 | 1,296 | 75,100 | 1,296 |
| 2022-09-09 | 1,301 | 1,309 | 1,292 | 1,297 | 161,400 | 1,297 |
| 2022-09-08 | 1,280 | 1,298 | 1,274 | 1,295 | 136,200 | 1,295 |
| 2022-09-07 | 1,262 | 1,264 | 1,249 | 1,261 | 87,600 | 1,261 |
| 2022-09-06 | 1,255 | 1,263 | 1,245 | 1,255 | 155,000 | 1,255 |
| 2022-09-05 | 1,263 | 1,264 | 1,243 | 1,256 | 112,200 | 1,256 |
| 2022-09-02 | 1,277 | 1,277 | 1,262 | 1,267 | 153,300 | 1,267 |
| 2022-09-01 | 1,271 | 1,283 | 1,269 | 1,273 | 122,800 | 1,273 |
| 2022-08-31 | 1,274 | 1,296 | 1,271 | 1,292 | 137,900 | 1,292 |
| 2022-08-30 | 1,283 | 1,289 | 1,275 | 1,287 | 67,600 | 1,287 |
| 2022-08-29 | 1,267 | 1,274 | 1,262 | 1,272 | 129,200 | 1,272 |
| 2022-08-26 | 1,315 | 1,318 | 1,304 | 1,306 | 71,400 | 1,306 |
| 2022-08-25 | 1,287 | 1,306 | 1,282 | 1,305 | 103,700 | 1,305 |
| 2022-08-24 | 1,278 | 1,291 | 1,274 | 1,290 | 91,700 | 1,290 |
| 2022-08-23 | 1,272 | 1,278 | 1,266 | 1,268 | 110,100 | 1,268 |
| 2022-08-22 | 1,280 | 1,289 | 1,272 | 1,288 | 112,300 | 1,288 |
| 2022-08-19 | 1,319 | 1,320 | 1,299 | 1,301 | 139,800 | 1,301 |
| 2022-08-18 | 1,299 | 1,306 | 1,287 | 1,305 | 108,700 | 1,305 |
| 2022-08-17 | 1,318 | 1,321 | 1,308 | 1,319 | 94,300 | 1,319 |
| 2022-08-16 | 1,317 | 1,321 | 1,305 | 1,313 | 110,100 | 1,313 |
| 2022-08-15 | 1,308 | 1,317 | 1,299 | 1,301 | 107,000 | 1,301 |
| 2022-08-12 | 1,288 | 1,308 | 1,284 | 1,305 | 161,100 | 1,305 |
| 2022-08-10 | 1,270 | 1,270 | 1,256 | 1,264 | 76,300 | 1,264 |
| 2022-08-09 | 1,298 | 1,298 | 1,272 | 1,272 | 99,700 | 1,272 |
| 2022-08-08 | 1,282 | 1,302 | 1,280 | 1,302 | 70,600 | 1,302 |
| 2022-08-05 | 1,274 | 1,295 | 1,272 | 1,294 | 133,200 | 1,294 |
| 2022-08-04 | 1,270 | 1,279 | 1,264 | 1,275 | 115,300 | 1,275 |
| 2022-08-03 | 1,260 | 1,268 | 1,254 | 1,264 | 103,300 | 1,264 |
| 2022-08-02 | 1,283 | 1,283 | 1,254 | 1,264 | 130,600 | 1,264 |
| 2022-08-01 | 1,282 | 1,297 | 1,277 | 1,297 | 126,700 | 1,297 |
| 2022-07-29 | 1,297 | 1,299 | 1,270 | 1,272 | 128,200 | 1,272 |
| 2022-07-28 | 1,313 | 1,314 | 1,281 | 1,296 | 145,800 | 1,296 |
| 2022-07-27 | 1,286 | 1,311 | 1,283 | 1,310 | 111,600 | 1,310 |
| 2022-07-26 | 1,284 | 1,297 | 1,281 | 1,286 | 161,500 | 1,286 |
| 2022-07-25 | 1,287 | 1,296 | 1,280 | 1,283 | 81,200 | 1,283 |
| 2022-07-22 | 1,279 | 1,303 | 1,279 | 1,297 | 93,800 | 1,297 |
| 2022-07-21 | 1,263 | 1,281 | 1,256 | 1,279 | 101,100 | 1,279 |
| 2022-07-20 | 1,263 | 1,271 | 1,257 | 1,270 | 118,300 | 1,270 |
| 2022-07-19 | 1,231 | 1,236 | 1,216 | 1,236 | 77,100 | 1,236 |
| 2022-07-15 | 1,225 | 1,232 | 1,213 | 1,222 | 83,500 | 1,222 |
| 2022-07-14 | 1,209 | 1,222 | 1,206 | 1,222 | 115,900 | 1,222 |
| 2022-07-13 | 1,218 | 1,220 | 1,204 | 1,213 | 82,400 | 1,213 |
| 2022-07-12 | 1,255 | 1,255 | 1,201 | 1,206 | 171,800 | 1,206 |
| 2022-07-11 | 1,269 | 1,269 | 1,246 | 1,259 | 162,700 | 1,259 |
| 2022-07-08 | 1,239 | 1,260 | 1,231 | 1,239 | 211,600 | 1,239 |
| 2022-07-07 | 1,222 | 1,230 | 1,203 | 1,228 | 112,700 | 1,228 |
| 2022-07-06 | 1,220 | 1,229 | 1,202 | 1,209 | 115,900 | 1,209 |
| 2022-07-05 | 1,234 | 1,245 | 1,225 | 1,238 | 143,900 | 1,238 |
| 2022-07-04 | 1,210 | 1,240 | 1,198 | 1,223 | 194,600 | 1,223 |
| 2022-07-01 | 1,224 | 1,229 | 1,199 | 1,210 | 147,600 | 1,210 |
| 2022-06-30 | 1,267 | 1,267 | 1,228 | 1,233 | 122,800 | 1,233 |
| 2022-06-29 | 1,262 | 1,277 | 1,252 | 1,271 | 223,200 | 1,271 |
| 2022-06-28 | 1,258 | 1,274 | 1,253 | 1,274 | 117,200 | 1,274 |
| 2022-06-27 | 1,258 | 1,260 | 1,241 | 1,258 | 90,600 | 1,258 |
| 2022-06-24 | 1,215 | 1,235 | 1,210 | 1,235 | 115,800 | 1,235 |
| 2022-06-23 | 1,216 | 1,228 | 1,200 | 1,209 | 122,700 | 1,209 |
| 2022-06-22 | 1,258 | 1,262 | 1,219 | 1,219 | 104,900 | 1,219 |
| 2022-06-21 | 1,228 | 1,262 | 1,227 | 1,248 | 104,800 | 1,248 |
| 2022-06-20 | 1,242 | 1,242 | 1,198 | 1,205 | 144,500 | 1,205 |
| 2022-06-17 | 1,225 | 1,241 | 1,217 | 1,234 | 190,200 | 1,234 |
| 2022-06-16 | 1,285 | 1,302 | 1,275 | 1,277 | 89,000 | 1,277 |
| 2022-06-15 | 1,286 | 1,293 | 1,271 | 1,271 | 119,900 | 1,271 |
| 2022-06-14 | 1,271 | 1,290 | 1,271 | 1,288 | 138,800 | 1,288 |
| 2022-06-13 | 1,316 | 1,330 | 1,303 | 1,312 | 117,900 | 1,312 |
| 2022-06-10 | 1,371 | 1,378 | 1,346 | 1,350 | 180,400 | 1,350 |
| 2022-06-09 | 1,400 | 1,400 | 1,385 | 1,389 | 111,600 | 1,389 |
| 2022-06-08 | 1,397 | 1,419 | 1,397 | 1,405 | 103,900 | 1,405 |
| 2022-06-07 | 1,372 | 1,405 | 1,372 | 1,396 | 152,600 | 1,396 |
| 2022-06-06 | 1,374 | 1,377 | 1,358 | 1,371 | 134,900 | 1,371 |
| 2022-06-03 | 1,384 | 1,398 | 1,378 | 1,386 | 168,300 | 1,386 |
| 2022-06-02 | 1,368 | 1,371 | 1,355 | 1,371 | 91,000 | 1,371 |
| 2022-06-01 | 1,360 | 1,368 | 1,345 | 1,368 | 130,400 | 1,368 |
| 2022-05-31 | 1,351 | 1,370 | 1,348 | 1,369 | 146,400 | 1,369 |
| 2022-05-30 | 1,364 | 1,371 | 1,355 | 1,359 | 264,800 | 1,359 |
| 2022-05-27 | 1,351 | 1,351 | 1,338 | 1,344 | 67,700 | 1,344 |
| 2022-05-26 | 1,338 | 1,346 | 1,321 | 1,321 | 89,900 | 1,321 |
| 2022-05-25 | 1,350 | 1,354 | 1,336 | 1,345 | 85,500 | 1,345 |
| 2022-05-24 | 1,350 | 1,354 | 1,341 | 1,350 | 57,800 | 1,350 |
| 2022-05-23 | 1,374 | 1,374 | 1,342 | 1,359 | 81,800 | 1,359 |
| 2022-05-20 | 1,337 | 1,360 | 1,333 | 1,360 | 85,400 | 1,360 |
| 2022-05-19 | 1,300 | 1,345 | 1,296 | 1,339 | 123,000 | 1,339 |
| 2022-05-18 | 1,339 | 1,339 | 1,315 | 1,328 | 81,100 | 1,328 |
| 2022-05-17 | 1,303 | 1,327 | 1,300 | 1,325 | 107,600 | 1,325 |
| 2022-05-16 | 1,350 | 1,350 | 1,305 | 1,312 | 112,800 | 1,312 |
| 2022-05-13 | 1,300 | 1,325 | 1,282 | 1,325 | 108,600 | 1,325 |
| 2022-05-12 | 1,263 | 1,298 | 1,262 | 1,291 | 157,700 | 1,291 |
| 2022-05-11 | 1,267 | 1,279 | 1,255 | 1,274 | 142,000 | 1,274 |
| 2022-05-10 | 1,252 | 1,277 | 1,246 | 1,267 | 124,500 | 1,267 |
| 2022-05-09 | 1,276 | 1,297 | 1,270 | 1,277 | 95,900 | 1,277 |
| 2022-05-06 | 1,300 | 1,307 | 1,284 | 1,303 | 69,200 | 1,303 |
| 2022-05-02 | 1,299 | 1,308 | 1,276 | 1,288 | 82,000 | 1,288 |
| 2022-04-28 | 1,250 | 1,307 | 1,250 | 1,305 | 133,900 | 1,305 |
| 2022-04-27 | 1,238 | 1,267 | 1,231 | 1,254 | 235,300 | 1,254 |
| 2022-04-26 | 1,271 | 1,271 | 1,244 | 1,250 | 127,200 | 1,250 |
| 2022-04-25 | 1,260 | 1,268 | 1,255 | 1,257 | 65,600 | 1,257 |
| 2022-04-22 | 1,282 | 1,290 | 1,271 | 1,282 | 70,700 | 1,282 |
| 2022-04-21 | 1,287 | 1,305 | 1,286 | 1,305 | 91,900 | 1,305 |
| 2022-04-20 | 1,311 | 1,311 | 1,286 | 1,287 | 81,400 | 1,287 |
| 2022-04-19 | 1,281 | 1,289 | 1,268 | 1,285 | 79,200 | 1,285 |
| 2022-04-18 | 1,273 | 1,279 | 1,248 | 1,273 | 103,700 | 1,273 |
| 2022-04-15 | 1,267 | 1,290 | 1,264 | 1,288 | 72,000 | 1,288 |
| 2022-04-14 | 1,276 | 1,298 | 1,270 | 1,290 | 61,100 | 1,290 |
| 2022-04-13 | 1,250 | 1,275 | 1,249 | 1,275 | 110,200 | 1,275 |
| 2022-04-12 | 1,260 | 1,269 | 1,250 | 1,255 | 125,200 | 1,255 |
| 2022-04-11 | 1,274 | 1,277 | 1,252 | 1,269 | 120,100 | 1,269 |
| 2022-04-08 | 1,298 | 1,301 | 1,274 | 1,284 | 99,200 | 1,284 |
| 2022-04-07 | 1,300 | 1,309 | 1,281 | 1,289 | 92,700 | 1,289 |
| 2022-04-06 | 1,308 | 1,328 | 1,305 | 1,319 | 117,500 | 1,319 |
| 2022-04-05 | 1,362 | 1,365 | 1,337 | 1,338 | 104,100 | 1,338 |
| 2022-04-04 | 1,322 | 1,341 | 1,319 | 1,335 | 114,600 | 1,335 |
| 2022-04-01 | 1,335 | 1,357 | 1,330 | 1,344 | 108,000 | 1,344 |
| 2022-03-31 | 1,345 | 1,370 | 1,342 | 1,360 | 158,300 | 1,360 |
| 2022-03-30 | 1,375 | 1,375 | 1,341 | 1,355 | 110,500 | 1,355 |
| 2022-03-29 | 1,362 | 1,373 | 1,351 | 1,368 | 131,300 | 1,368 |
| 2022-03-28 | 1,373 | 1,373 | 1,353 | 1,356 | 78,900 | 1,356 |
| 2022-03-25 | 1,380 | 1,383 | 1,363 | 1,373 | 140,000 | 1,373 |
| 2022-03-24 | 1,335 | 1,368 | 1,331 | 1,368 | 104,600 | 1,368 |
| 2022-03-23 | 1,335 | 1,359 | 1,324 | 1,351 | 174,900 | 1,351 |
| 2022-03-22 | 1,345 | 1,345 | 1,314 | 1,321 | 140,900 | 1,321 |
| 2022-03-18 | 1,300 | 1,323 | 1,293 | 1,320 | 133,700 | 1,320 |
| 2022-03-17 | 1,299 | 1,329 | 1,295 | 1,304 | 235,800 | 1,304 |
| 2022-03-16 | 1,258 | 1,262 | 1,246 | 1,252 | 107,500 | 1,252 |
| 2022-03-15 | 1,220 | 1,256 | 1,220 | 1,248 | 107,500 | 1,248 |
| 2022-03-14 | 1,216 | 1,233 | 1,212 | 1,217 | 103,900 | 1,217 |
| 2022-03-11 | 1,212 | 1,226 | 1,192 | 1,199 | 167,400 | 1,199 |
| 2022-03-10 | 1,230 | 1,242 | 1,220 | 1,242 | 201,200 | 1,242 |
| 2022-03-09 | 1,174 | 1,192 | 1,159 | 1,174 | 147,700 | 1,174 |
| 2022-03-08 | 1,161 | 1,193 | 1,158 | 1,163 | 176,600 | 1,163 |
| 2022-03-07 | 1,214 | 1,217 | 1,171 | 1,180 | 223,700 | 1,180 |
| 2022-03-04 | 1,277 | 1,280 | 1,245 | 1,250 | 165,700 | 1,250 |
| 2022-03-03 | 1,320 | 1,320 | 1,283 | 1,284 | 138,400 | 1,284 |
| 2022-03-02 | 1,309 | 1,313 | 1,297 | 1,298 | 118,600 | 1,298 |
| 2022-03-01 | 1,339 | 1,345 | 1,321 | 1,332 | 138,900 | 1,332 |
| 2022-02-28 | 1,319 | 1,337 | 1,300 | 1,337 | 196,900 | 1,337 |
| 2022-02-25 | 1,308 | 1,308 | 1,293 | 1,301 | 186,000 | 1,301 |
| 2022-02-24 | 1,290 | 1,307 | 1,270 | 1,288 | 171,500 | 1,288 |
| 2022-02-22 | 1,290 | 1,311 | 1,290 | 1,305 | 105,700 | 1,305 |
| 2022-02-21 | 1,308 | 1,330 | 1,297 | 1,326 | 92,200 | 1,326 |
| 2022-02-18 | 1,315 | 1,340 | 1,313 | 1,329 | 125,300 | 1,329 |
| 2022-02-17 | 1,354 | 1,364 | 1,341 | 1,345 | 104,500 | 1,345 |
| 2022-02-16 | 1,331 | 1,356 | 1,327 | 1,352 | 142,200 | 1,352 |
| 2022-02-15 | 1,330 | 1,330 | 1,290 | 1,302 | 242,600 | 1,302 |
| 2022-02-14 | 1,326 | 1,326 | 1,303 | 1,312 | 152,200 | 1,312 |
| 2022-02-10 | 1,360 | 1,364 | 1,341 | 1,356 | 91,500 | 1,356 |
| 2022-02-09 | 1,321 | 1,349 | 1,321 | 1,345 | 104,200 | 1,345 |
| 2022-02-08 | 1,327 | 1,343 | 1,310 | 1,313 | 100,100 | 1,313 |
| 2022-02-07 | 1,312 | 1,325 | 1,304 | 1,320 | 147,000 | 1,320 |
| 2022-02-04 | 1,325 | 1,341 | 1,302 | 1,340 | 210,500 | 1,340 |
| 2022-02-03 | 1,371 | 1,371 | 1,344 | 1,350 | 153,000 | 1,350 |
| 2022-02-02 | 1,370 | 1,386 | 1,335 | 1,374 | 403,400 | 1,374 |
| 2022-02-01 | 1,349 | 1,370 | 1,306 | 1,314 | 424,400 | 1,314 |
| 2022-01-31 | 1,366 | 1,398 | 1,352 | 1,379 | 294,400 | 1,379 |
| 2022-01-28 | 1,328 | 1,347 | 1,305 | 1,347 | 201,900 | 1,347 |
| 2022-01-27 | 1,361 | 1,368 | 1,296 | 1,299 | 357,600 | 1,299 |
| 2022-01-26 | 1,343 | 1,368 | 1,335 | 1,351 | 234,700 | 1,351 |
| 2022-01-25 | 1,369 | 1,371 | 1,330 | 1,335 | 238,800 | 1,335 |
| 2022-01-24 | 1,330 | 1,376 | 1,325 | 1,369 | 160,600 | 1,369 |
| 2022-01-21 | 1,337 | 1,353 | 1,320 | 1,350 | 165,000 | 1,350 |
| 2022-01-20 | 1,340 | 1,369 | 1,318 | 1,363 | 218,200 | 1,363 |
| 2022-01-19 | 1,377 | 1,388 | 1,337 | 1,345 | 238,900 | 1,345 |
| 2022-01-18 | 1,430 | 1,443 | 1,396 | 1,400 | 169,300 | 1,400 |
| 2022-01-17 | 1,449 | 1,464 | 1,436 | 1,441 | 139,100 | 1,441 |
| 2022-01-14 | 1,460 | 1,460 | 1,414 | 1,431 | 166,900 | 1,431 |
| 2022-01-13 | 1,450 | 1,463 | 1,441 | 1,452 | 128,500 | 1,452 |
| 2022-01-12 | 1,420 | 1,443 | 1,411 | 1,438 | 126,700 | 1,438 |
| 2022-01-11 | 1,421 | 1,421 | 1,384 | 1,392 | 188,800 | 1,392 |
| 2022-01-07 | 1,465 | 1,465 | 1,413 | 1,420 | 175,400 | 1,420 |
| 2022-01-06 | 1,490 | 1,492 | 1,455 | 1,456 | 161,600 | 1,456 |
| 2022-01-05 | 1,504 | 1,538 | 1,487 | 1,513 | 212,900 | 1,513 |
| 2022-01-04 | 1,487 | 1,509 | 1,477 | 1,504 | 141,500 | 1,504 |
分割・併合履歴 ： [2018-02-26]1株→4株 [2005-03-28]1株→2株
