4027 テイカ(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 | 1,176 | 1,186 | 1,173 | 1,173 | 7,500 | 1,173 |
| 2022-12-29 | 1,176 | 1,177 | 1,160 | 1,176 | 12,200 | 1,176 |
| 2022-12-28 | 1,164 | 1,173 | 1,155 | 1,173 | 15,000 | 1,173 |
| 2022-12-27 | 1,165 | 1,166 | 1,154 | 1,164 | 31,800 | 1,164 |
| 2022-12-26 | 1,157 | 1,160 | 1,153 | 1,153 | 14,100 | 1,153 |
| 2022-12-23 | 1,150 | 1,160 | 1,143 | 1,159 | 20,100 | 1,159 |
| 2022-12-22 | 1,166 | 1,166 | 1,152 | 1,157 | 23,300 | 1,157 |
| 2022-12-21 | 1,174 | 1,195 | 1,153 | 1,153 | 43,000 | 1,153 |
| 2022-12-20 | 1,208 | 1,208 | 1,169 | 1,181 | 44,000 | 1,181 |
| 2022-12-19 | 1,205 | 1,214 | 1,203 | 1,206 | 20,900 | 1,206 |
| 2022-12-16 | 1,222 | 1,222 | 1,205 | 1,206 | 44,700 | 1,206 |
| 2022-12-15 | 1,230 | 1,241 | 1,230 | 1,235 | 18,000 | 1,235 |
| 2022-12-14 | 1,238 | 1,239 | 1,234 | 1,238 | 19,700 | 1,238 |
| 2022-12-13 | 1,236 | 1,236 | 1,229 | 1,234 | 21,000 | 1,234 |
| 2022-12-12 | 1,230 | 1,233 | 1,223 | 1,233 | 14,600 | 1,233 |
| 2022-12-09 | 1,218 | 1,234 | 1,218 | 1,230 | 24,000 | 1,230 |
| 2022-12-08 | 1,230 | 1,230 | 1,216 | 1,222 | 22,700 | 1,222 |
| 2022-12-07 | 1,218 | 1,232 | 1,218 | 1,232 | 26,000 | 1,232 |
| 2022-12-06 | 1,225 | 1,231 | 1,216 | 1,230 | 44,700 | 1,230 |
| 2022-12-05 | 1,242 | 1,242 | 1,218 | 1,224 | 20,300 | 1,224 |
| 2022-12-02 | 1,261 | 1,261 | 1,238 | 1,242 | 40,400 | 1,242 |
| 2022-12-01 | 1,286 | 1,286 | 1,266 | 1,276 | 29,200 | 1,276 |
| 2022-11-30 | 1,287 | 1,287 | 1,275 | 1,275 | 15,600 | 1,275 |
| 2022-11-29 | 1,263 | 1,289 | 1,253 | 1,287 | 35,900 | 1,287 |
| 2022-11-28 | 1,298 | 1,298 | 1,276 | 1,276 | 19,000 | 1,276 |
| 2022-11-25 | 1,302 | 1,302 | 1,291 | 1,298 | 18,200 | 1,298 |
| 2022-11-24 | 1,304 | 1,307 | 1,294 | 1,302 | 39,700 | 1,302 |
| 2022-11-22 | 1,300 | 1,308 | 1,291 | 1,297 | 28,800 | 1,297 |
| 2022-11-21 | 1,282 | 1,296 | 1,278 | 1,296 | 32,100 | 1,296 |
| 2022-11-18 | 1,280 | 1,293 | 1,277 | 1,280 | 23,200 | 1,280 |
| 2022-11-17 | 1,277 | 1,284 | 1,273 | 1,279 | 24,900 | 1,279 |
| 2022-11-16 | 1,272 | 1,286 | 1,267 | 1,282 | 42,200 | 1,282 |
| 2022-11-15 | 1,292 | 1,292 | 1,277 | 1,281 | 38,100 | 1,281 |
| 2022-11-14 | 1,318 | 1,322 | 1,292 | 1,292 | 17,700 | 1,292 |
| 2022-11-11 | 1,336 | 1,336 | 1,302 | 1,311 | 53,000 | 1,311 |
| 2022-11-10 | 1,320 | 1,326 | 1,293 | 1,306 | 82,500 | 1,306 |
| 2022-11-09 | 1,330 | 1,344 | 1,324 | 1,341 | 56,300 | 1,341 |
| 2022-11-08 | 1,311 | 1,324 | 1,298 | 1,311 | 46,400 | 1,311 |
| 2022-11-07 | 1,289 | 1,321 | 1,275 | 1,311 | 73,800 | 1,311 |
| 2022-11-04 | 1,248 | 1,262 | 1,244 | 1,262 | 43,900 | 1,262 |
| 2022-11-02 | 1,261 | 1,270 | 1,239 | 1,243 | 61,500 | 1,243 |
| 2022-11-01 | 1,275 | 1,277 | 1,258 | 1,262 | 23,600 | 1,262 |
| 2022-10-31 | 1,290 | 1,293 | 1,255 | 1,260 | 42,900 | 1,260 |
| 2022-10-28 | 1,270 | 1,293 | 1,268 | 1,272 | 75,500 | 1,272 |
| 2022-10-27 | 1,297 | 1,297 | 1,274 | 1,277 | 14,200 | 1,277 |
| 2022-10-26 | 1,297 | 1,297 | 1,287 | 1,291 | 11,100 | 1,291 |
| 2022-10-25 | 1,301 | 1,307 | 1,280 | 1,290 | 18,500 | 1,290 |
| 2022-10-24 | 1,306 | 1,308 | 1,293 | 1,297 | 12,300 | 1,297 |
| 2022-10-21 | 1,318 | 1,318 | 1,290 | 1,290 | 11,100 | 1,290 |
| 2022-10-20 | 1,296 | 1,332 | 1,296 | 1,324 | 36,900 | 1,324 |
| 2022-10-19 | 1,289 | 1,312 | 1,289 | 1,306 | 38,900 | 1,306 |
| 2022-10-18 | 1,270 | 1,304 | 1,268 | 1,286 | 30,300 | 1,286 |
| 2022-10-17 | 1,273 | 1,279 | 1,256 | 1,256 | 11,100 | 1,256 |
| 2022-10-14 | 1,267 | 1,282 | 1,250 | 1,273 | 36,000 | 1,273 |
| 2022-10-13 | 1,238 | 1,252 | 1,235 | 1,244 | 18,400 | 1,244 |
| 2022-10-12 | 1,249 | 1,252 | 1,242 | 1,248 | 19,100 | 1,248 |
| 2022-10-11 | 1,270 | 1,270 | 1,243 | 1,252 | 23,800 | 1,252 |
| 2022-10-07 | 1,259 | 1,277 | 1,257 | 1,267 | 13,400 | 1,267 |
| 2022-10-06 | 1,266 | 1,285 | 1,265 | 1,275 | 26,200 | 1,275 |
| 2022-10-05 | 1,268 | 1,272 | 1,252 | 1,265 | 18,400 | 1,265 |
| 2022-10-04 | 1,233 | 1,253 | 1,232 | 1,249 | 23,600 | 1,249 |
| 2022-10-03 | 1,226 | 1,236 | 1,210 | 1,210 | 17,400 | 1,210 |
| 2022-09-30 | 1,223 | 1,238 | 1,220 | 1,234 | 27,200 | 1,234 |
| 2022-09-29 | 1,225 | 1,236 | 1,215 | 1,229 | 23,400 | 1,229 |
| 2022-09-28 | 1,221 | 1,229 | 1,205 | 1,226 | 24,000 | 1,226 |
| 2022-09-27 | 1,233 | 1,241 | 1,219 | 1,226 | 22,000 | 1,226 |
| 2022-09-26 | 1,234 | 1,237 | 1,219 | 1,233 | 28,500 | 1,233 |
| 2022-09-22 | 1,244 | 1,257 | 1,243 | 1,248 | 17,600 | 1,248 |
| 2022-09-21 | 1,261 | 1,267 | 1,254 | 1,260 | 9,900 | 1,260 |
| 2022-09-20 | 1,261 | 1,276 | 1,260 | 1,270 | 18,800 | 1,270 |
| 2022-09-16 | 1,278 | 1,278 | 1,253 | 1,253 | 23,300 | 1,253 |
| 2022-09-15 | 1,276 | 1,279 | 1,266 | 1,279 | 15,500 | 1,279 |
| 2022-09-14 | 1,275 | 1,291 | 1,262 | 1,274 | 26,800 | 1,274 |
| 2022-09-13 | 1,302 | 1,302 | 1,291 | 1,291 | 9,900 | 1,291 |
| 2022-09-12 | 1,282 | 1,298 | 1,271 | 1,298 | 23,200 | 1,298 |
| 2022-09-09 | 1,278 | 1,282 | 1,270 | 1,271 | 22,100 | 1,271 |
| 2022-09-08 | 1,270 | 1,288 | 1,265 | 1,288 | 24,700 | 1,288 |
| 2022-09-07 | 1,262 | 1,267 | 1,250 | 1,262 | 22,100 | 1,262 |
| 2022-09-06 | 1,264 | 1,276 | 1,264 | 1,265 | 11,000 | 1,265 |
| 2022-09-05 | 1,273 | 1,283 | 1,272 | 1,273 | 13,800 | 1,273 |
| 2022-09-02 | 1,290 | 1,290 | 1,267 | 1,282 | 19,800 | 1,282 |
| 2022-09-01 | 1,320 | 1,320 | 1,282 | 1,288 | 35,000 | 1,288 |
| 2022-08-31 | 1,275 | 1,323 | 1,264 | 1,321 | 62,700 | 1,321 |
| 2022-08-30 | 1,259 | 1,292 | 1,248 | 1,291 | 32,600 | 1,291 |
| 2022-08-29 | 1,255 | 1,256 | 1,248 | 1,250 | 20,600 | 1,250 |
| 2022-08-26 | 1,280 | 1,281 | 1,271 | 1,275 | 11,600 | 1,275 |
| 2022-08-25 | 1,258 | 1,278 | 1,258 | 1,278 | 13,500 | 1,278 |
| 2022-08-24 | 1,256 | 1,264 | 1,253 | 1,255 | 8,900 | 1,255 |
| 2022-08-23 | 1,256 | 1,269 | 1,255 | 1,255 | 20,400 | 1,255 |
| 2022-08-22 | 1,265 | 1,271 | 1,258 | 1,270 | 9,400 | 1,270 |
| 2022-08-19 | 1,271 | 1,275 | 1,265 | 1,275 | 13,700 | 1,275 |
| 2022-08-18 | 1,277 | 1,277 | 1,266 | 1,271 | 19,200 | 1,271 |
| 2022-08-17 | 1,288 | 1,291 | 1,270 | 1,277 | 21,300 | 1,277 |
| 2022-08-16 | 1,304 | 1,304 | 1,277 | 1,278 | 14,300 | 1,278 |
| 2022-08-15 | 1,300 | 1,303 | 1,282 | 1,301 | 53,600 | 1,301 |
| 2022-08-12 | 1,264 | 1,305 | 1,244 | 1,290 | 94,700 | 1,290 |
| 2022-08-10 | 1,214 | 1,227 | 1,213 | 1,227 | 16,300 | 1,227 |
| 2022-08-09 | 1,219 | 1,220 | 1,208 | 1,214 | 15,000 | 1,214 |
| 2022-08-08 | 1,214 | 1,219 | 1,205 | 1,219 | 11,300 | 1,219 |
| 2022-08-05 | 1,211 | 1,222 | 1,205 | 1,222 | 15,800 | 1,222 |
| 2022-08-04 | 1,212 | 1,212 | 1,201 | 1,210 | 11,700 | 1,210 |
| 2022-08-03 | 1,216 | 1,216 | 1,200 | 1,209 | 8,000 | 1,209 |
| 2022-08-02 | 1,223 | 1,230 | 1,211 | 1,212 | 23,400 | 1,212 |
| 2022-08-01 | 1,210 | 1,223 | 1,204 | 1,223 | 27,900 | 1,223 |
| 2022-07-29 | 1,221 | 1,221 | 1,202 | 1,202 | 24,400 | 1,202 |
| 2022-07-28 | 1,216 | 1,223 | 1,203 | 1,208 | 29,100 | 1,208 |
| 2022-07-27 | 1,220 | 1,226 | 1,211 | 1,223 | 11,900 | 1,223 |
| 2022-07-26 | 1,229 | 1,230 | 1,225 | 1,230 | 9,300 | 1,230 |
| 2022-07-25 | 1,235 | 1,241 | 1,221 | 1,229 | 14,100 | 1,229 |
| 2022-07-22 | 1,229 | 1,242 | 1,228 | 1,235 | 18,200 | 1,235 |
| 2022-07-21 | 1,226 | 1,235 | 1,218 | 1,226 | 22,000 | 1,226 |
| 2022-07-20 | 1,205 | 1,227 | 1,203 | 1,226 | 27,700 | 1,226 |
| 2022-07-19 | 1,202 | 1,203 | 1,191 | 1,197 | 12,200 | 1,197 |
| 2022-07-15 | 1,202 | 1,205 | 1,190 | 1,202 | 12,200 | 1,202 |
| 2022-07-14 | 1,200 | 1,210 | 1,195 | 1,196 | 18,900 | 1,196 |
| 2022-07-13 | 1,206 | 1,220 | 1,201 | 1,204 | 17,600 | 1,204 |
| 2022-07-12 | 1,242 | 1,246 | 1,199 | 1,199 | 31,000 | 1,199 |
| 2022-07-11 | 1,210 | 1,242 | 1,210 | 1,242 | 25,800 | 1,242 |
| 2022-07-08 | 1,207 | 1,228 | 1,201 | 1,201 | 28,600 | 1,201 |
| 2022-07-07 | 1,205 | 1,219 | 1,195 | 1,214 | 15,600 | 1,214 |
| 2022-07-06 | 1,204 | 1,206 | 1,194 | 1,197 | 17,900 | 1,197 |
| 2022-07-05 | 1,215 | 1,218 | 1,198 | 1,209 | 16,300 | 1,209 |
| 2022-07-04 | 1,201 | 1,213 | 1,193 | 1,206 | 17,800 | 1,206 |
| 2022-07-01 | 1,205 | 1,225 | 1,190 | 1,198 | 28,300 | 1,198 |
| 2022-06-30 | 1,225 | 1,233 | 1,205 | 1,205 | 25,800 | 1,205 |
| 2022-06-29 | 1,227 | 1,233 | 1,206 | 1,217 | 90,900 | 1,217 |
| 2022-06-28 | 1,202 | 1,235 | 1,200 | 1,233 | 32,900 | 1,233 |
| 2022-06-27 | 1,216 | 1,222 | 1,196 | 1,208 | 29,000 | 1,208 |
| 2022-06-24 | 1,180 | 1,195 | 1,172 | 1,194 | 25,900 | 1,194 |
| 2022-06-23 | 1,189 | 1,201 | 1,180 | 1,180 | 19,400 | 1,180 |
| 2022-06-22 | 1,202 | 1,214 | 1,176 | 1,189 | 18,400 | 1,189 |
| 2022-06-21 | 1,185 | 1,215 | 1,177 | 1,194 | 23,100 | 1,194 |
| 2022-06-20 | 1,224 | 1,235 | 1,168 | 1,177 | 22,500 | 1,177 |
| 2022-06-17 | 1,221 | 1,222 | 1,201 | 1,209 | 39,400 | 1,209 |
| 2022-06-16 | 1,221 | 1,235 | 1,217 | 1,228 | 24,700 | 1,228 |
| 2022-06-15 | 1,250 | 1,251 | 1,211 | 1,211 | 32,700 | 1,211 |
| 2022-06-14 | 1,269 | 1,315 | 1,240 | 1,248 | 62,300 | 1,248 |
| 2022-06-13 | 1,290 | 1,297 | 1,280 | 1,281 | 17,500 | 1,281 |
| 2022-06-10 | 1,305 | 1,318 | 1,298 | 1,306 | 23,700 | 1,306 |
| 2022-06-09 | 1,314 | 1,332 | 1,306 | 1,310 | 19,000 | 1,310 |
| 2022-06-08 | 1,306 | 1,330 | 1,306 | 1,322 | 17,700 | 1,322 |
| 2022-06-07 | 1,306 | 1,319 | 1,303 | 1,306 | 17,700 | 1,306 |
| 2022-06-06 | 1,282 | 1,316 | 1,282 | 1,303 | 36,700 | 1,303 |
| 2022-06-03 | 1,256 | 1,281 | 1,248 | 1,281 | 18,300 | 1,281 |
| 2022-06-02 | 1,275 | 1,275 | 1,234 | 1,240 | 21,500 | 1,240 |
| 2022-06-01 | 1,230 | 1,287 | 1,222 | 1,287 | 49,100 | 1,287 |
| 2022-05-31 | 1,205 | 1,230 | 1,200 | 1,230 | 32,900 | 1,230 |
| 2022-05-30 | 1,173 | 1,205 | 1,169 | 1,198 | 131,100 | 1,198 |
| 2022-05-27 | 1,161 | 1,163 | 1,150 | 1,161 | 29,800 | 1,161 |
| 2022-05-26 | 1,150 | 1,160 | 1,144 | 1,144 | 26,200 | 1,144 |
| 2022-05-25 | 1,152 | 1,158 | 1,140 | 1,142 | 18,500 | 1,142 |
| 2022-05-24 | 1,160 | 1,169 | 1,147 | 1,152 | 27,000 | 1,152 |
| 2022-05-23 | 1,159 | 1,168 | 1,153 | 1,166 | 19,400 | 1,166 |
| 2022-05-20 | 1,142 | 1,151 | 1,134 | 1,150 | 30,400 | 1,150 |
| 2022-05-19 | 1,151 | 1,156 | 1,123 | 1,142 | 24,400 | 1,142 |
| 2022-05-18 | 1,197 | 1,197 | 1,167 | 1,178 | 31,100 | 1,178 |
| 2022-05-17 | 1,182 | 1,196 | 1,182 | 1,193 | 12,300 | 1,193 |
| 2022-05-16 | 1,218 | 1,220 | 1,188 | 1,188 | 17,700 | 1,188 |
| 2022-05-13 | 1,190 | 1,216 | 1,187 | 1,216 | 21,400 | 1,216 |
| 2022-05-12 | 1,189 | 1,200 | 1,177 | 1,190 | 34,700 | 1,190 |
| 2022-05-11 | 1,189 | 1,194 | 1,183 | 1,189 | 12,700 | 1,189 |
| 2022-05-10 | 1,179 | 1,200 | 1,169 | 1,190 | 23,500 | 1,190 |
| 2022-05-09 | 1,195 | 1,207 | 1,187 | 1,187 | 25,300 | 1,187 |
| 2022-05-06 | 1,202 | 1,205 | 1,187 | 1,193 | 14,700 | 1,193 |
| 2022-05-02 | 1,183 | 1,202 | 1,179 | 1,202 | 25,500 | 1,202 |
| 2022-04-28 | 1,125 | 1,204 | 1,125 | 1,200 | 71,600 | 1,200 |
| 2022-04-27 | 1,168 | 1,168 | 1,118 | 1,125 | 135,800 | 1,125 |
| 2022-04-26 | 1,181 | 1,182 | 1,165 | 1,181 | 28,900 | 1,181 |
| 2022-04-25 | 1,194 | 1,194 | 1,171 | 1,178 | 20,800 | 1,178 |
| 2022-04-22 | 1,190 | 1,203 | 1,176 | 1,194 | 25,900 | 1,194 |
| 2022-04-21 | 1,200 | 1,202 | 1,193 | 1,200 | 27,400 | 1,200 |
| 2022-04-20 | 1,199 | 1,204 | 1,186 | 1,200 | 26,400 | 1,200 |
| 2022-04-19 | 1,170 | 1,192 | 1,168 | 1,190 | 15,900 | 1,190 |
| 2022-04-18 | 1,189 | 1,189 | 1,151 | 1,166 | 23,100 | 1,166 |
| 2022-04-15 | 1,196 | 1,199 | 1,183 | 1,186 | 15,100 | 1,186 |
| 2022-04-14 | 1,200 | 1,204 | 1,196 | 1,201 | 19,900 | 1,201 |
| 2022-04-13 | 1,197 | 1,205 | 1,193 | 1,200 | 36,900 | 1,200 |
| 2022-04-12 | 1,230 | 1,230 | 1,192 | 1,196 | 39,700 | 1,196 |
| 2022-04-11 | 1,259 | 1,262 | 1,234 | 1,252 | 23,100 | 1,252 |
| 2022-04-08 | 1,265 | 1,275 | 1,239 | 1,257 | 41,900 | 1,257 |
| 2022-04-07 | 1,273 | 1,273 | 1,242 | 1,261 | 17,500 | 1,261 |
| 2022-04-06 | 1,302 | 1,302 | 1,270 | 1,275 | 19,400 | 1,275 |
| 2022-04-05 | 1,321 | 1,321 | 1,299 | 1,309 | 19,600 | 1,309 |
| 2022-04-04 | 1,303 | 1,331 | 1,291 | 1,321 | 18,100 | 1,321 |
| 2022-04-01 | 1,273 | 1,298 | 1,264 | 1,298 | 17,600 | 1,298 |
| 2022-03-31 | 1,286 | 1,315 | 1,286 | 1,291 | 23,000 | 1,291 |
| 2022-03-30 | 1,341 | 1,341 | 1,292 | 1,311 | 27,300 | 1,311 |
| 2022-03-29 | 1,342 | 1,345 | 1,321 | 1,345 | 26,600 | 1,345 |
| 2022-03-28 | 1,357 | 1,357 | 1,327 | 1,337 | 19,200 | 1,337 |
| 2022-03-25 | 1,369 | 1,372 | 1,346 | 1,359 | 12,400 | 1,359 |
| 2022-03-24 | 1,355 | 1,360 | 1,325 | 1,360 | 20,200 | 1,360 |
| 2022-03-23 | 1,352 | 1,368 | 1,339 | 1,364 | 23,000 | 1,364 |
| 2022-03-22 | 1,379 | 1,379 | 1,321 | 1,333 | 28,900 | 1,333 |
| 2022-03-18 | 1,333 | 1,365 | 1,317 | 1,365 | 38,100 | 1,365 |
| 2022-03-17 | 1,325 | 1,340 | 1,317 | 1,340 | 24,700 | 1,340 |
| 2022-03-16 | 1,326 | 1,332 | 1,301 | 1,315 | 26,600 | 1,315 |
| 2022-03-15 | 1,278 | 1,322 | 1,277 | 1,320 | 19,600 | 1,320 |
| 2022-03-14 | 1,287 | 1,304 | 1,264 | 1,265 | 16,600 | 1,265 |
| 2022-03-11 | 1,284 | 1,298 | 1,263 | 1,274 | 21,900 | 1,274 |
| 2022-03-10 | 1,271 | 1,302 | 1,271 | 1,302 | 23,400 | 1,302 |
| 2022-03-09 | 1,243 | 1,286 | 1,241 | 1,249 | 29,500 | 1,249 |
| 2022-03-08 | 1,239 | 1,257 | 1,216 | 1,235 | 27,900 | 1,235 |
| 2022-03-07 | 1,248 | 1,257 | 1,237 | 1,240 | 33,400 | 1,240 |
| 2022-03-04 | 1,262 | 1,263 | 1,242 | 1,250 | 18,100 | 1,250 |
| 2022-03-03 | 1,267 | 1,297 | 1,267 | 1,278 | 16,800 | 1,278 |
| 2022-03-02 | 1,304 | 1,315 | 1,252 | 1,252 | 19,400 | 1,252 |
| 2022-03-01 | 1,356 | 1,356 | 1,305 | 1,323 | 21,800 | 1,323 |
| 2022-02-28 | 1,318 | 1,337 | 1,310 | 1,337 | 22,600 | 1,337 |
| 2022-02-25 | 1,312 | 1,319 | 1,293 | 1,318 | 17,800 | 1,318 |
| 2022-02-24 | 1,284 | 1,312 | 1,284 | 1,312 | 20,000 | 1,312 |
| 2022-02-22 | 1,302 | 1,312 | 1,292 | 1,303 | 11,100 | 1,303 |
| 2022-02-21 | 1,320 | 1,329 | 1,310 | 1,318 | 12,100 | 1,318 |
| 2022-02-18 | 1,338 | 1,338 | 1,317 | 1,330 | 19,800 | 1,330 |
| 2022-02-17 | 1,366 | 1,376 | 1,333 | 1,338 | 12,800 | 1,338 |
| 2022-02-16 | 1,355 | 1,378 | 1,353 | 1,366 | 13,900 | 1,366 |
| 2022-02-15 | 1,371 | 1,414 | 1,340 | 1,347 | 25,800 | 1,347 |
| 2022-02-14 | 1,401 | 1,402 | 1,344 | 1,356 | 31,700 | 1,356 |
| 2022-02-10 | 1,395 | 1,417 | 1,394 | 1,411 | 30,000 | 1,411 |
| 2022-02-09 | 1,378 | 1,378 | 1,350 | 1,366 | 16,300 | 1,366 |
| 2022-02-08 | 1,384 | 1,390 | 1,358 | 1,359 | 18,600 | 1,359 |
| 2022-02-07 | 1,362 | 1,382 | 1,343 | 1,375 | 18,600 | 1,375 |
| 2022-02-04 | 1,347 | 1,368 | 1,340 | 1,362 | 12,400 | 1,362 |
| 2022-02-03 | 1,337 | 1,365 | 1,337 | 1,354 | 18,900 | 1,354 |
| 2022-02-02 | 1,316 | 1,369 | 1,315 | 1,354 | 25,500 | 1,354 |
| 2022-02-01 | 1,324 | 1,324 | 1,298 | 1,298 | 13,400 | 1,298 |
| 2022-01-31 | 1,318 | 1,318 | 1,299 | 1,312 | 14,700 | 1,312 |
| 2022-01-28 | 1,271 | 1,298 | 1,249 | 1,298 | 21,500 | 1,298 |
| 2022-01-27 | 1,283 | 1,291 | 1,241 | 1,241 | 22,200 | 1,241 |
| 2022-01-26 | 1,294 | 1,296 | 1,269 | 1,269 | 13,300 | 1,269 |
| 2022-01-25 | 1,296 | 1,301 | 1,276 | 1,284 | 17,900 | 1,284 |
| 2022-01-24 | 1,264 | 1,293 | 1,252 | 1,293 | 18,200 | 1,293 |
| 2022-01-21 | 1,240 | 1,274 | 1,240 | 1,273 | 21,300 | 1,273 |
| 2022-01-20 | 1,224 | 1,256 | 1,224 | 1,240 | 25,300 | 1,240 |
| 2022-01-19 | 1,247 | 1,265 | 1,233 | 1,237 | 41,300 | 1,237 |
| 2022-01-18 | 1,276 | 1,285 | 1,235 | 1,238 | 26,400 | 1,238 |
| 2022-01-17 | 1,273 | 1,289 | 1,264 | 1,265 | 8,600 | 1,265 |
| 2022-01-14 | 1,273 | 1,284 | 1,265 | 1,273 | 22,500 | 1,273 |
| 2022-01-13 | 1,348 | 1,348 | 1,287 | 1,287 | 13,100 | 1,287 |
| 2022-01-12 | 1,280 | 1,322 | 1,280 | 1,322 | 11,400 | 1,322 |
| 2022-01-11 | 1,255 | 1,281 | 1,253 | 1,276 | 20,100 | 1,276 |
| 2022-01-07 | 1,271 | 1,287 | 1,249 | 1,253 | 16,500 | 1,253 |
| 2022-01-06 | 1,306 | 1,307 | 1,263 | 1,263 | 15,000 | 1,263 |
| 2022-01-05 | 1,333 | 1,334 | 1,312 | 1,322 | 13,100 | 1,322 |
| 2022-01-04 | 1,311 | 1,318 | 1,297 | 1,317 | 14,000 | 1,317 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1986-11-26]1株→1.2株 [1985-11-27]1株→1.15株
