4058 トヨクモ(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 | 1,133 | 1,165 | 1,125 | 1,152 | 13,400 | 1,152 |
| 2022-12-29 | 1,086 | 1,125 | 1,086 | 1,125 | 3,600 | 1,125 |
| 2022-12-28 | 1,101 | 1,106 | 1,086 | 1,099 | 25,600 | 1,099 |
| 2022-12-27 | 1,084 | 1,120 | 1,081 | 1,112 | 30,800 | 1,112 |
| 2022-12-26 | 1,118 | 1,118 | 1,075 | 1,080 | 33,300 | 1,080 |
| 2022-12-23 | 1,165 | 1,165 | 1,111 | 1,125 | 26,500 | 1,125 |
| 2022-12-22 | 1,195 | 1,198 | 1,169 | 1,174 | 7,400 | 1,174 |
| 2022-12-21 | 1,176 | 1,214 | 1,153 | 1,180 | 21,900 | 1,180 |
| 2022-12-20 | 1,279 | 1,281 | 1,188 | 1,200 | 47,300 | 1,200 |
| 2022-12-19 | 1,273 | 1,276 | 1,252 | 1,252 | 13,500 | 1,252 |
| 2022-12-16 | 1,260 | 1,285 | 1,253 | 1,273 | 27,200 | 1,273 |
| 2022-12-15 | 1,273 | 1,277 | 1,260 | 1,264 | 9,600 | 1,264 |
| 2022-12-14 | 1,267 | 1,275 | 1,265 | 1,273 | 8,800 | 1,273 |
| 2022-12-13 | 1,269 | 1,287 | 1,268 | 1,270 | 13,900 | 1,270 |
| 2022-12-12 | 1,275 | 1,302 | 1,274 | 1,292 | 10,900 | 1,292 |
| 2022-12-09 | 1,268 | 1,281 | 1,262 | 1,275 | 12,100 | 1,275 |
| 2022-12-08 | 1,273 | 1,286 | 1,253 | 1,266 | 18,800 | 1,266 |
| 2022-12-07 | 1,271 | 1,288 | 1,269 | 1,277 | 8,800 | 1,277 |
| 2022-12-06 | 1,300 | 1,308 | 1,268 | 1,283 | 33,700 | 1,283 |
| 2022-12-05 | 1,344 | 1,344 | 1,306 | 1,310 | 20,800 | 1,310 |
| 2022-12-02 | 1,327 | 1,344 | 1,323 | 1,331 | 9,700 | 1,331 |
| 2022-12-01 | 1,342 | 1,352 | 1,330 | 1,343 | 15,700 | 1,343 |
| 2022-11-30 | 1,354 | 1,354 | 1,325 | 1,330 | 18,700 | 1,330 |
| 2022-11-29 | 1,363 | 1,363 | 1,328 | 1,351 | 10,500 | 1,351 |
| 2022-11-28 | 1,364 | 1,378 | 1,354 | 1,354 | 10,700 | 1,354 |
| 2022-11-25 | 1,361 | 1,379 | 1,350 | 1,358 | 14,600 | 1,358 |
| 2022-11-24 | 1,369 | 1,376 | 1,354 | 1,369 | 11,800 | 1,369 |
| 2022-11-22 | 1,340 | 1,354 | 1,320 | 1,348 | 16,700 | 1,348 |
| 2022-11-21 | 1,370 | 1,370 | 1,336 | 1,345 | 21,600 | 1,345 |
| 2022-11-18 | 1,393 | 1,398 | 1,361 | 1,363 | 26,200 | 1,363 |
| 2022-11-17 | 1,401 | 1,401 | 1,379 | 1,388 | 16,200 | 1,388 |
| 2022-11-16 | 1,421 | 1,422 | 1,380 | 1,401 | 24,800 | 1,401 |
| 2022-11-15 | 1,410 | 1,419 | 1,382 | 1,419 | 22,800 | 1,419 |
| 2022-11-14 | 1,450 | 1,460 | 1,401 | 1,406 | 30,900 | 1,406 |
| 2022-11-11 | 1,480 | 1,491 | 1,437 | 1,451 | 50,100 | 1,451 |
| 2022-11-10 | 1,416 | 1,468 | 1,392 | 1,449 | 22,000 | 1,449 |
| 2022-11-09 | 1,401 | 1,410 | 1,401 | 1,402 | 3,100 | 1,402 |
| 2022-11-08 | 1,400 | 1,414 | 1,393 | 1,401 | 6,700 | 1,401 |
| 2022-11-07 | 1,426 | 1,426 | 1,388 | 1,388 | 8,600 | 1,388 |
| 2022-11-04 | 1,404 | 1,409 | 1,388 | 1,409 | 3,900 | 1,409 |
| 2022-11-02 | 1,416 | 1,416 | 1,401 | 1,404 | 3,000 | 1,404 |
| 2022-11-01 | 1,420 | 1,429 | 1,416 | 1,416 | 1,700 | 1,416 |
| 2022-10-31 | 1,435 | 1,435 | 1,413 | 1,414 | 6,000 | 1,414 |
| 2022-10-28 | 1,428 | 1,440 | 1,428 | 1,431 | 1,500 | 1,431 |
| 2022-10-27 | 1,450 | 1,455 | 1,442 | 1,446 | 3,000 | 1,446 |
| 2022-10-26 | 1,451 | 1,463 | 1,434 | 1,449 | 6,700 | 1,449 |
| 2022-10-25 | 1,455 | 1,455 | 1,420 | 1,435 | 4,800 | 1,435 |
| 2022-10-24 | 1,435 | 1,454 | 1,428 | 1,452 | 6,000 | 1,452 |
| 2022-10-21 | 1,449 | 1,449 | 1,405 | 1,405 | 5,300 | 1,405 |
| 2022-10-20 | 1,470 | 1,470 | 1,423 | 1,439 | 4,600 | 1,439 |
| 2022-10-19 | 1,449 | 1,470 | 1,405 | 1,470 | 16,000 | 1,470 |
| 2022-10-18 | 1,377 | 1,451 | 1,376 | 1,449 | 20,800 | 1,449 |
| 2022-10-17 | 1,333 | 1,366 | 1,324 | 1,366 | 11,300 | 1,366 |
| 2022-10-14 | 1,358 | 1,359 | 1,326 | 1,335 | 12,900 | 1,335 |
| 2022-10-13 | 1,360 | 1,360 | 1,307 | 1,334 | 4,200 | 1,334 |
| 2022-10-12 | 1,354 | 1,365 | 1,321 | 1,358 | 8,600 | 1,358 |
| 2022-10-11 | 1,387 | 1,387 | 1,352 | 1,354 | 5,400 | 1,354 |
| 2022-10-07 | 1,403 | 1,405 | 1,387 | 1,387 | 6,100 | 1,387 |
| 2022-10-06 | 1,417 | 1,417 | 1,400 | 1,408 | 4,500 | 1,408 |
| 2022-10-05 | 1,415 | 1,423 | 1,410 | 1,417 | 8,800 | 1,417 |
| 2022-10-04 | 1,397 | 1,405 | 1,370 | 1,404 | 8,400 | 1,404 |
| 2022-10-03 | 1,395 | 1,395 | 1,352 | 1,389 | 11,300 | 1,389 |
| 2022-09-30 | 1,388 | 1,400 | 1,383 | 1,391 | 4,600 | 1,391 |
| 2022-09-29 | 1,375 | 1,414 | 1,375 | 1,400 | 11,900 | 1,400 |
| 2022-09-28 | 1,390 | 1,397 | 1,380 | 1,391 | 7,800 | 1,391 |
| 2022-09-27 | 1,417 | 1,417 | 1,381 | 1,400 | 2,800 | 1,400 |
| 2022-09-26 | 1,435 | 1,435 | 1,391 | 1,426 | 8,200 | 1,426 |
| 2022-09-22 | 1,386 | 1,455 | 1,386 | 1,450 | 7,400 | 1,450 |
| 2022-09-21 | 1,430 | 1,430 | 1,375 | 1,415 | 21,100 | 1,415 |
| 2022-09-20 | 1,474 | 1,474 | 1,391 | 1,440 | 15,600 | 1,440 |
| 2022-09-16 | 1,480 | 1,480 | 1,432 | 1,457 | 16,400 | 1,457 |
| 2022-09-15 | 1,455 | 1,468 | 1,432 | 1,456 | 9,600 | 1,456 |
| 2022-09-14 | 1,432 | 1,485 | 1,431 | 1,455 | 16,000 | 1,455 |
| 2022-09-13 | 1,481 | 1,503 | 1,471 | 1,479 | 11,200 | 1,479 |
| 2022-09-12 | 1,498 | 1,523 | 1,485 | 1,492 | 21,400 | 1,492 |
| 2022-09-09 | 1,494 | 1,499 | 1,460 | 1,478 | 15,600 | 1,478 |
| 2022-09-08 | 1,482 | 1,482 | 1,441 | 1,464 | 7,000 | 1,464 |
| 2022-09-07 | 1,509 | 1,509 | 1,460 | 1,487 | 7,100 | 1,487 |
| 2022-09-06 | 1,490 | 1,516 | 1,475 | 1,511 | 8,500 | 1,511 |
| 2022-09-05 | 1,413 | 1,490 | 1,413 | 1,490 | 12,900 | 1,490 |
| 2022-09-02 | 1,450 | 1,450 | 1,401 | 1,428 | 34,800 | 1,428 |
| 2022-09-01 | 1,541 | 1,544 | 1,462 | 1,462 | 35,200 | 1,462 |
| 2022-08-31 | 1,555 | 1,555 | 1,541 | 1,541 | 4,000 | 1,541 |
| 2022-08-30 | 1,530 | 1,576 | 1,530 | 1,556 | 4,600 | 1,556 |
| 2022-08-29 | 1,519 | 1,550 | 1,519 | 1,535 | 12,500 | 1,535 |
| 2022-08-26 | 1,590 | 1,590 | 1,570 | 1,577 | 4,800 | 1,577 |
| 2022-08-25 | 1,591 | 1,591 | 1,555 | 1,590 | 7,900 | 1,590 |
| 2022-08-24 | 1,569 | 1,592 | 1,545 | 1,561 | 8,200 | 1,561 |
| 2022-08-23 | 1,565 | 1,565 | 1,534 | 1,553 | 7,700 | 1,553 |
| 2022-08-22 | 1,558 | 1,571 | 1,511 | 1,570 | 17,000 | 1,570 |
| 2022-08-19 | 1,598 | 1,599 | 1,536 | 1,558 | 15,500 | 1,558 |
| 2022-08-18 | 1,600 | 1,600 | 1,557 | 1,558 | 17,100 | 1,558 |
| 2022-08-17 | 1,599 | 1,625 | 1,569 | 1,597 | 23,900 | 1,597 |
| 2022-08-16 | 1,527 | 1,585 | 1,520 | 1,585 | 34,500 | 1,585 |
| 2022-08-15 | 1,520 | 1,520 | 1,492 | 1,513 | 11,300 | 1,513 |
| 2022-08-12 | 1,490 | 1,530 | 1,420 | 1,520 | 62,500 | 1,520 |
| 2022-08-10 | 1,525 | 1,525 | 1,468 | 1,484 | 26,400 | 1,484 |
| 2022-08-09 | 1,484 | 1,517 | 1,480 | 1,514 | 14,300 | 1,514 |
| 2022-08-08 | 1,508 | 1,510 | 1,462 | 1,478 | 10,500 | 1,478 |
| 2022-08-05 | 1,487 | 1,499 | 1,481 | 1,499 | 10,200 | 1,499 |
| 2022-08-04 | 1,497 | 1,498 | 1,470 | 1,470 | 6,900 | 1,470 |
| 2022-08-03 | 1,449 | 1,480 | 1,440 | 1,480 | 9,700 | 1,480 |
| 2022-08-02 | 1,430 | 1,454 | 1,429 | 1,449 | 4,500 | 1,449 |
| 2022-08-01 | 1,488 | 1,488 | 1,420 | 1,430 | 16,500 | 1,430 |
| 2022-07-29 | 1,450 | 1,468 | 1,445 | 1,467 | 6,500 | 1,467 |
| 2022-07-28 | 1,496 | 1,498 | 1,420 | 1,433 | 16,300 | 1,433 |
| 2022-07-27 | 1,411 | 1,470 | 1,411 | 1,470 | 16,600 | 1,470 |
| 2022-07-26 | 1,421 | 1,425 | 1,390 | 1,411 | 10,900 | 1,411 |
| 2022-07-25 | 1,454 | 1,462 | 1,417 | 1,420 | 20,200 | 1,420 |
| 2022-07-22 | 1,517 | 1,523 | 1,460 | 1,470 | 22,700 | 1,470 |
| 2022-07-21 | 1,420 | 1,509 | 1,420 | 1,507 | 37,900 | 1,507 |
| 2022-07-20 | 1,416 | 1,433 | 1,388 | 1,402 | 16,300 | 1,402 |
| 2022-07-19 | 1,457 | 1,457 | 1,374 | 1,386 | 29,900 | 1,386 |
| 2022-07-15 | 1,415 | 1,474 | 1,405 | 1,459 | 13,900 | 1,459 |
| 2022-07-14 | 1,340 | 1,416 | 1,340 | 1,414 | 18,100 | 1,414 |
| 2022-07-13 | 1,354 | 1,358 | 1,337 | 1,337 | 4,900 | 1,337 |
| 2022-07-12 | 1,391 | 1,391 | 1,367 | 1,367 | 3,000 | 1,367 |
| 2022-07-11 | 1,363 | 1,395 | 1,355 | 1,392 | 13,200 | 1,392 |
| 2022-07-08 | 1,347 | 1,378 | 1,331 | 1,341 | 9,100 | 1,341 |
| 2022-07-07 | 1,346 | 1,365 | 1,335 | 1,336 | 3,600 | 1,336 |
| 2022-07-06 | 1,357 | 1,383 | 1,340 | 1,344 | 11,600 | 1,344 |
| 2022-07-05 | 1,316 | 1,350 | 1,316 | 1,349 | 5,900 | 1,349 |
| 2022-07-04 | 1,340 | 1,366 | 1,280 | 1,321 | 19,200 | 1,321 |
| 2022-07-01 | 1,350 | 1,397 | 1,325 | 1,330 | 6,100 | 1,330 |
| 2022-06-30 | 1,356 | 1,386 | 1,347 | 1,350 | 9,000 | 1,350 |
| 2022-06-29 | 1,324 | 1,360 | 1,303 | 1,345 | 14,200 | 1,345 |
| 2022-06-28 | 1,343 | 1,384 | 1,330 | 1,342 | 20,800 | 1,342 |
| 2022-06-27 | 1,410 | 1,410 | 1,365 | 1,397 | 13,600 | 1,397 |
| 2022-06-24 | 1,323 | 1,388 | 1,317 | 1,387 | 19,400 | 1,387 |
| 2022-06-23 | 1,294 | 1,321 | 1,274 | 1,301 | 10,900 | 1,301 |
| 2022-06-22 | 1,338 | 1,338 | 1,272 | 1,290 | 14,800 | 1,290 |
| 2022-06-21 | 1,312 | 1,333 | 1,300 | 1,308 | 9,800 | 1,308 |
| 2022-06-20 | 1,349 | 1,349 | 1,254 | 1,298 | 22,100 | 1,298 |
| 2022-06-17 | 1,280 | 1,289 | 1,258 | 1,289 | 18,000 | 1,289 |
| 2022-06-16 | 1,375 | 1,383 | 1,301 | 1,301 | 15,900 | 1,301 |
| 2022-06-15 | 1,359 | 1,369 | 1,314 | 1,315 | 5,600 | 1,315 |
| 2022-06-14 | 1,346 | 1,353 | 1,295 | 1,337 | 26,900 | 1,337 |
| 2022-06-13 | 1,390 | 1,393 | 1,351 | 1,353 | 27,500 | 1,353 |
| 2022-06-10 | 1,427 | 1,427 | 1,402 | 1,406 | 15,300 | 1,406 |
| 2022-06-09 | 1,411 | 1,438 | 1,411 | 1,435 | 10,900 | 1,435 |
| 2022-06-08 | 1,415 | 1,422 | 1,408 | 1,408 | 4,700 | 1,408 |
| 2022-06-07 | 1,426 | 1,426 | 1,391 | 1,407 | 9,300 | 1,407 |
| 2022-06-06 | 1,406 | 1,422 | 1,391 | 1,396 | 15,500 | 1,396 |
| 2022-06-03 | 1,425 | 1,443 | 1,403 | 1,411 | 8,300 | 1,411 |
| 2022-06-02 | 1,474 | 1,476 | 1,413 | 1,413 | 17,200 | 1,413 |
| 2022-06-01 | 1,427 | 1,437 | 1,406 | 1,435 | 4,800 | 1,435 |
| 2022-05-31 | 1,450 | 1,462 | 1,405 | 1,415 | 4,500 | 1,415 |
| 2022-05-30 | 1,410 | 1,459 | 1,410 | 1,450 | 15,600 | 1,450 |
| 2022-05-27 | 1,442 | 1,450 | 1,393 | 1,398 | 14,300 | 1,398 |
| 2022-05-26 | 1,402 | 1,445 | 1,402 | 1,442 | 14,900 | 1,442 |
| 2022-05-25 | 1,430 | 1,434 | 1,391 | 1,409 | 5,500 | 1,409 |
| 2022-05-24 | 1,480 | 1,480 | 1,418 | 1,421 | 23,100 | 1,421 |
| 2022-05-23 | 1,451 | 1,499 | 1,451 | 1,490 | 12,100 | 1,490 |
| 2022-05-20 | 1,458 | 1,476 | 1,440 | 1,449 | 11,100 | 1,449 |
| 2022-05-19 | 1,401 | 1,464 | 1,401 | 1,447 | 12,900 | 1,447 |
| 2022-05-18 | 1,467 | 1,475 | 1,449 | 1,460 | 2,700 | 1,460 |
| 2022-05-17 | 1,514 | 1,531 | 1,449 | 1,449 | 15,100 | 1,449 |
| 2022-05-16 | 1,589 | 1,589 | 1,483 | 1,512 | 20,000 | 1,512 |
| 2022-05-13 | 1,430 | 1,564 | 1,430 | 1,534 | 37,900 | 1,534 |
| 2022-05-12 | 1,457 | 1,474 | 1,376 | 1,376 | 15,000 | 1,376 |
| 2022-05-11 | 1,438 | 1,497 | 1,425 | 1,472 | 11,000 | 1,472 |
| 2022-05-10 | 1,433 | 1,438 | 1,375 | 1,438 | 11,600 | 1,438 |
| 2022-05-09 | 1,483 | 1,489 | 1,439 | 1,448 | 9,800 | 1,448 |
| 2022-05-06 | 1,499 | 1,499 | 1,459 | 1,484 | 9,500 | 1,484 |
| 2022-05-02 | 1,463 | 1,502 | 1,461 | 1,483 | 11,300 | 1,483 |
| 2022-04-28 | 1,497 | 1,509 | 1,486 | 1,493 | 4,000 | 1,493 |
| 2022-04-27 | 1,444 | 1,487 | 1,431 | 1,486 | 6,200 | 1,486 |
| 2022-04-26 | 1,425 | 1,474 | 1,423 | 1,474 | 8,500 | 1,474 |
| 2022-04-25 | 1,432 | 1,462 | 1,421 | 1,430 | 13,300 | 1,430 |
| 2022-04-22 | 1,479 | 1,481 | 1,436 | 1,470 | 15,600 | 1,470 |
| 2022-04-21 | 1,495 | 1,521 | 1,481 | 1,481 | 8,900 | 1,481 |
| 2022-04-20 | 1,536 | 1,536 | 1,491 | 1,503 | 5,700 | 1,503 |
| 2022-04-19 | 1,543 | 1,546 | 1,490 | 1,504 | 11,300 | 1,504 |
| 2022-04-18 | 1,583 | 1,583 | 1,521 | 1,527 | 16,200 | 1,527 |
| 2022-04-15 | 1,581 | 1,586 | 1,544 | 1,584 | 6,100 | 1,584 |
| 2022-04-14 | 1,622 | 1,639 | 1,591 | 1,593 | 6,300 | 1,593 |
| 2022-04-13 | 1,579 | 1,644 | 1,559 | 1,622 | 16,400 | 1,622 |
| 2022-04-12 | 1,550 | 1,596 | 1,527 | 1,579 | 11,900 | 1,579 |
| 2022-04-11 | 1,623 | 1,628 | 1,546 | 1,571 | 16,700 | 1,571 |
| 2022-04-08 | 1,648 | 1,656 | 1,612 | 1,643 | 9,700 | 1,643 |
| 2022-04-07 | 1,730 | 1,730 | 1,628 | 1,628 | 10,800 | 1,628 |
| 2022-04-06 | 1,734 | 1,759 | 1,697 | 1,739 | 9,700 | 1,739 |
| 2022-04-05 | 1,754 | 1,785 | 1,724 | 1,753 | 12,000 | 1,753 |
| 2022-04-04 | 1,679 | 1,744 | 1,679 | 1,744 | 9,200 | 1,744 |
| 2022-04-01 | 1,681 | 1,701 | 1,646 | 1,679 | 13,400 | 1,679 |
| 2022-03-31 | 1,720 | 1,722 | 1,670 | 1,685 | 16,300 | 1,685 |
| 2022-03-30 | 1,670 | 1,749 | 1,662 | 1,720 | 25,300 | 1,720 |
| 2022-03-29 | 1,631 | 1,687 | 1,630 | 1,650 | 14,100 | 1,650 |
| 2022-03-28 | 1,645 | 1,665 | 1,611 | 1,627 | 7,600 | 1,627 |
| 2022-03-25 | 1,713 | 1,719 | 1,620 | 1,644 | 17,200 | 1,644 |
| 2022-03-24 | 1,632 | 1,710 | 1,628 | 1,710 | 16,400 | 1,710 |
| 2022-03-23 | 1,622 | 1,678 | 1,600 | 1,636 | 20,000 | 1,636 |
| 2022-03-22 | 1,642 | 1,658 | 1,566 | 1,581 | 20,400 | 1,581 |
| 2022-03-18 | 1,600 | 1,629 | 1,584 | 1,612 | 13,900 | 1,612 |
| 2022-03-17 | 1,520 | 1,590 | 1,520 | 1,588 | 23,700 | 1,588 |
| 2022-03-16 | 1,500 | 1,510 | 1,451 | 1,477 | 15,200 | 1,477 |
| 2022-03-15 | 1,474 | 1,510 | 1,464 | 1,500 | 7,000 | 1,500 |
| 2022-03-14 | 1,459 | 1,533 | 1,457 | 1,464 | 19,000 | 1,464 |
| 2022-03-11 | 1,482 | 1,491 | 1,420 | 1,467 | 21,700 | 1,467 |
| 2022-03-10 | 1,561 | 1,561 | 1,482 | 1,522 | 13,000 | 1,522 |
| 2022-03-09 | 1,492 | 1,511 | 1,461 | 1,461 | 11,400 | 1,461 |
| 2022-03-08 | 1,451 | 1,603 | 1,451 | 1,491 | 18,700 | 1,491 |
| 2022-03-07 | 1,563 | 1,563 | 1,450 | 1,481 | 15,800 | 1,481 |
| 2022-03-04 | 1,657 | 1,657 | 1,558 | 1,571 | 13,100 | 1,571 |
| 2022-03-03 | 1,679 | 1,679 | 1,610 | 1,678 | 18,400 | 1,678 |
| 2022-03-02 | 1,677 | 1,679 | 1,603 | 1,639 | 17,200 | 1,639 |
| 2022-03-01 | 1,599 | 1,685 | 1,570 | 1,684 | 30,300 | 1,684 |
| 2022-02-28 | 1,514 | 1,572 | 1,492 | 1,532 | 16,200 | 1,532 |
| 2022-02-25 | 1,492 | 1,526 | 1,449 | 1,514 | 15,600 | 1,514 |
| 2022-02-24 | 1,420 | 1,443 | 1,350 | 1,402 | 25,100 | 1,402 |
| 2022-02-22 | 1,409 | 1,543 | 1,399 | 1,420 | 27,500 | 1,420 |
| 2022-02-21 | 1,527 | 1,527 | 1,453 | 1,469 | 17,300 | 1,469 |
| 2022-02-18 | 1,582 | 1,583 | 1,525 | 1,565 | 23,000 | 1,565 |
| 2022-02-17 | 1,695 | 1,695 | 1,600 | 1,604 | 20,100 | 1,604 |
| 2022-02-16 | 1,714 | 1,726 | 1,655 | 1,695 | 16,000 | 1,695 |
| 2022-02-15 | 1,602 | 1,742 | 1,602 | 1,703 | 50,300 | 1,703 |
| 2022-02-14 | 1,650 | 1,658 | 1,583 | 1,602 | 31,300 | 1,602 |
| 2022-02-10 | 1,668 | 1,719 | 1,666 | 1,683 | 10,000 | 1,683 |
| 2022-02-09 | 1,630 | 1,655 | 1,620 | 1,655 | 6,000 | 1,655 |
| 2022-02-08 | 1,618 | 1,659 | 1,610 | 1,625 | 10,100 | 1,625 |
| 2022-02-07 | 1,667 | 1,697 | 1,608 | 1,620 | 11,900 | 1,620 |
| 2022-02-04 | 1,602 | 1,663 | 1,600 | 1,661 | 10,200 | 1,661 |
| 2022-02-03 | 1,696 | 1,696 | 1,621 | 1,631 | 27,400 | 1,631 |
| 2022-02-02 | 1,698 | 1,740 | 1,676 | 1,730 | 14,200 | 1,730 |
| 2022-02-01 | 1,620 | 1,702 | 1,620 | 1,675 | 35,800 | 1,675 |
| 2022-01-31 | 1,563 | 1,654 | 1,563 | 1,593 | 28,500 | 1,593 |
| 2022-01-28 | 1,561 | 1,617 | 1,550 | 1,560 | 31,900 | 1,560 |
| 2022-01-27 | 1,705 | 1,705 | 1,525 | 1,527 | 44,600 | 1,527 |
| 2022-01-26 | 1,616 | 1,696 | 1,604 | 1,695 | 20,500 | 1,695 |
| 2022-01-25 | 1,708 | 1,734 | 1,620 | 1,639 | 33,200 | 1,639 |
| 2022-01-24 | 1,685 | 1,722 | 1,613 | 1,694 | 24,700 | 1,694 |
| 2022-01-21 | 1,672 | 1,695 | 1,657 | 1,690 | 13,000 | 1,690 |
| 2022-01-20 | 1,688 | 1,724 | 1,662 | 1,706 | 26,000 | 1,706 |
| 2022-01-19 | 1,710 | 1,729 | 1,655 | 1,691 | 54,000 | 1,691 |
| 2022-01-18 | 1,777 | 1,826 | 1,700 | 1,746 | 26,700 | 1,746 |
| 2022-01-17 | 1,850 | 1,855 | 1,764 | 1,770 | 25,200 | 1,770 |
| 2022-01-14 | 1,856 | 1,862 | 1,800 | 1,850 | 30,600 | 1,850 |
| 2022-01-13 | 1,931 | 1,950 | 1,877 | 1,885 | 20,000 | 1,885 |
| 2022-01-12 | 1,894 | 1,974 | 1,894 | 1,959 | 16,500 | 1,959 |
| 2022-01-11 | 1,904 | 1,904 | 1,857 | 1,874 | 13,500 | 1,874 |
| 2022-01-07 | 1,910 | 1,969 | 1,881 | 1,926 | 23,200 | 1,926 |
| 2022-01-06 | 1,900 | 1,910 | 1,856 | 1,886 | 33,300 | 1,886 |
| 2022-01-05 | 2,090 | 2,090 | 1,922 | 1,939 | 41,900 | 1,939 |
| 2022-01-04 | 2,119 | 2,119 | 2,003 | 2,040 | 21,700 | 2,040 |
分割・併合履歴 ： [2020-12-29]1株→2株
