4098 チタン工業(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 | 1,469 | 1,487 | 1,467 | 1,473 | 7,000 | 1,473 |
| 2022-12-29 | 1,453 | 1,478 | 1,431 | 1,474 | 19,700 | 1,474 |
| 2022-12-28 | 1,443 | 1,456 | 1,432 | 1,440 | 22,600 | 1,440 |
| 2022-12-27 | 1,454 | 1,461 | 1,452 | 1,453 | 8,800 | 1,453 |
| 2022-12-26 | 1,451 | 1,468 | 1,450 | 1,454 | 14,100 | 1,454 |
| 2022-12-23 | 1,484 | 1,485 | 1,458 | 1,476 | 32,600 | 1,476 |
| 2022-12-22 | 1,500 | 1,507 | 1,477 | 1,485 | 17,400 | 1,485 |
| 2022-12-21 | 1,518 | 1,518 | 1,494 | 1,497 | 12,100 | 1,497 |
| 2022-12-20 | 1,552 | 1,562 | 1,495 | 1,507 | 29,100 | 1,507 |
| 2022-12-19 | 1,589 | 1,590 | 1,555 | 1,555 | 10,400 | 1,555 |
| 2022-12-16 | 1,584 | 1,597 | 1,551 | 1,590 | 21,100 | 1,590 |
| 2022-12-15 | 1,551 | 1,585 | 1,549 | 1,557 | 16,900 | 1,557 |
| 2022-12-14 | 1,551 | 1,558 | 1,546 | 1,556 | 5,000 | 1,556 |
| 2022-12-13 | 1,555 | 1,575 | 1,546 | 1,549 | 16,400 | 1,549 |
| 2022-12-12 | 1,551 | 1,553 | 1,540 | 1,544 | 7,700 | 1,544 |
| 2022-12-09 | 1,543 | 1,577 | 1,543 | 1,547 | 14,700 | 1,547 |
| 2022-12-08 | 1,551 | 1,551 | 1,533 | 1,538 | 11,200 | 1,538 |
| 2022-12-07 | 1,532 | 1,555 | 1,524 | 1,549 | 11,000 | 1,549 |
| 2022-12-06 | 1,544 | 1,547 | 1,529 | 1,533 | 11,100 | 1,533 |
| 2022-12-05 | 1,548 | 1,567 | 1,544 | 1,544 | 9,400 | 1,544 |
| 2022-12-02 | 1,563 | 1,566 | 1,544 | 1,548 | 21,300 | 1,548 |
| 2022-12-01 | 1,591 | 1,591 | 1,561 | 1,567 | 10,200 | 1,567 |
| 2022-11-30 | 1,600 | 1,600 | 1,570 | 1,571 | 16,000 | 1,571 |
| 2022-11-29 | 1,593 | 1,606 | 1,578 | 1,594 | 13,000 | 1,594 |
| 2022-11-28 | 1,619 | 1,619 | 1,587 | 1,593 | 13,900 | 1,593 |
| 2022-11-25 | 1,620 | 1,628 | 1,605 | 1,619 | 11,600 | 1,619 |
| 2022-11-24 | 1,605 | 1,620 | 1,601 | 1,605 | 10,000 | 1,605 |
| 2022-11-22 | 1,603 | 1,623 | 1,586 | 1,605 | 18,900 | 1,605 |
| 2022-11-21 | 1,593 | 1,618 | 1,589 | 1,594 | 9,900 | 1,594 |
| 2022-11-18 | 1,607 | 1,614 | 1,597 | 1,603 | 11,000 | 1,603 |
| 2022-11-17 | 1,600 | 1,611 | 1,592 | 1,607 | 15,300 | 1,607 |
| 2022-11-16 | 1,628 | 1,629 | 1,596 | 1,600 | 24,500 | 1,600 |
| 2022-11-15 | 1,561 | 1,619 | 1,508 | 1,605 | 138,700 | 1,605 |
| 2022-11-14 | 1,708 | 1,827 | 1,702 | 1,801 | 94,500 | 1,801 |
| 2022-11-11 | 1,700 | 1,704 | 1,667 | 1,684 | 17,400 | 1,684 |
| 2022-11-10 | 1,690 | 1,690 | 1,665 | 1,682 | 8,800 | 1,682 |
| 2022-11-09 | 1,658 | 1,692 | 1,650 | 1,690 | 16,300 | 1,690 |
| 2022-11-08 | 1,701 | 1,701 | 1,656 | 1,680 | 33,300 | 1,680 |
| 2022-11-07 | 1,680 | 1,724 | 1,656 | 1,695 | 65,100 | 1,695 |
| 2022-11-04 | 1,570 | 1,678 | 1,560 | 1,665 | 76,900 | 1,665 |
| 2022-11-02 | 1,557 | 1,577 | 1,543 | 1,574 | 10,300 | 1,574 |
| 2022-11-01 | 1,564 | 1,564 | 1,548 | 1,554 | 7,100 | 1,554 |
| 2022-10-31 | 1,550 | 1,560 | 1,522 | 1,550 | 10,800 | 1,550 |
| 2022-10-28 | 1,545 | 1,556 | 1,524 | 1,524 | 21,300 | 1,524 |
| 2022-10-27 | 1,558 | 1,558 | 1,545 | 1,547 | 3,300 | 1,547 |
| 2022-10-26 | 1,550 | 1,558 | 1,538 | 1,558 | 4,900 | 1,558 |
| 2022-10-25 | 1,571 | 1,571 | 1,550 | 1,550 | 3,600 | 1,550 |
| 2022-10-24 | 1,573 | 1,576 | 1,551 | 1,551 | 4,500 | 1,551 |
| 2022-10-21 | 1,560 | 1,572 | 1,557 | 1,568 | 5,300 | 1,568 |
| 2022-10-20 | 1,564 | 1,571 | 1,550 | 1,565 | 7,300 | 1,565 |
| 2022-10-19 | 1,556 | 1,568 | 1,550 | 1,564 | 9,100 | 1,564 |
| 2022-10-18 | 1,537 | 1,550 | 1,536 | 1,547 | 7,700 | 1,547 |
| 2022-10-17 | 1,522 | 1,548 | 1,522 | 1,530 | 13,500 | 1,530 |
| 2022-10-14 | 1,542 | 1,568 | 1,542 | 1,562 | 5,400 | 1,562 |
| 2022-10-13 | 1,546 | 1,546 | 1,541 | 1,541 | 4,900 | 1,541 |
| 2022-10-12 | 1,549 | 1,551 | 1,542 | 1,545 | 5,600 | 1,545 |
| 2022-10-11 | 1,552 | 1,592 | 1,542 | 1,547 | 10,000 | 1,547 |
| 2022-10-07 | 1,561 | 1,566 | 1,560 | 1,563 | 7,900 | 1,563 |
| 2022-10-06 | 1,580 | 1,580 | 1,565 | 1,580 | 10,800 | 1,580 |
| 2022-10-05 | 1,568 | 1,593 | 1,568 | 1,580 | 8,200 | 1,580 |
| 2022-10-04 | 1,561 | 1,595 | 1,561 | 1,587 | 6,500 | 1,587 |
| 2022-10-03 | 1,560 | 1,584 | 1,552 | 1,561 | 10,500 | 1,561 |
| 2022-09-30 | 1,606 | 1,607 | 1,571 | 1,580 | 5,600 | 1,580 |
| 2022-09-29 | 1,592 | 1,609 | 1,580 | 1,596 | 6,700 | 1,596 |
| 2022-09-28 | 1,585 | 1,596 | 1,577 | 1,596 | 14,000 | 1,596 |
| 2022-09-27 | 1,585 | 1,595 | 1,585 | 1,587 | 4,300 | 1,587 |
| 2022-09-26 | 1,602 | 1,611 | 1,585 | 1,585 | 10,900 | 1,585 |
| 2022-09-22 | 1,613 | 1,630 | 1,608 | 1,625 | 4,300 | 1,625 |
| 2022-09-21 | 1,611 | 1,622 | 1,611 | 1,613 | 4,100 | 1,613 |
| 2022-09-20 | 1,618 | 1,624 | 1,607 | 1,614 | 3,900 | 1,614 |
| 2022-09-16 | 1,608 | 1,612 | 1,600 | 1,601 | 7,800 | 1,601 |
| 2022-09-15 | 1,611 | 1,612 | 1,603 | 1,608 | 5,400 | 1,608 |
| 2022-09-14 | 1,602 | 1,616 | 1,602 | 1,611 | 3,800 | 1,611 |
| 2022-09-13 | 1,611 | 1,624 | 1,607 | 1,614 | 6,200 | 1,614 |
| 2022-09-12 | 1,640 | 1,640 | 1,610 | 1,610 | 5,000 | 1,610 |
| 2022-09-09 | 1,612 | 1,616 | 1,605 | 1,610 | 5,200 | 1,610 |
| 2022-09-08 | 1,605 | 1,623 | 1,602 | 1,606 | 6,000 | 1,606 |
| 2022-09-07 | 1,622 | 1,622 | 1,602 | 1,604 | 5,500 | 1,604 |
| 2022-09-06 | 1,630 | 1,630 | 1,616 | 1,617 | 9,000 | 1,617 |
| 2022-09-05 | 1,618 | 1,627 | 1,618 | 1,627 | 3,900 | 1,627 |
| 2022-09-02 | 1,622 | 1,631 | 1,603 | 1,612 | 13,300 | 1,612 |
| 2022-09-01 | 1,659 | 1,670 | 1,623 | 1,623 | 17,900 | 1,623 |
| 2022-08-31 | 1,660 | 1,660 | 1,646 | 1,653 | 2,400 | 1,653 |
| 2022-08-30 | 1,643 | 1,660 | 1,639 | 1,660 | 5,500 | 1,660 |
| 2022-08-29 | 1,642 | 1,647 | 1,623 | 1,643 | 4,600 | 1,643 |
| 2022-08-26 | 1,650 | 1,660 | 1,630 | 1,644 | 6,700 | 1,644 |
| 2022-08-25 | 1,660 | 1,662 | 1,649 | 1,654 | 3,600 | 1,654 |
| 2022-08-24 | 1,653 | 1,659 | 1,646 | 1,656 | 6,800 | 1,656 |
| 2022-08-23 | 1,659 | 1,664 | 1,655 | 1,656 | 2,600 | 1,656 |
| 2022-08-22 | 1,668 | 1,680 | 1,655 | 1,667 | 4,200 | 1,667 |
| 2022-08-19 | 1,664 | 1,679 | 1,659 | 1,674 | 4,300 | 1,674 |
| 2022-08-18 | 1,665 | 1,670 | 1,658 | 1,670 | 6,300 | 1,670 |
| 2022-08-17 | 1,670 | 1,678 | 1,661 | 1,672 | 10,900 | 1,672 |
| 2022-08-16 | 1,662 | 1,666 | 1,655 | 1,666 | 8,800 | 1,666 |
| 2022-08-15 | 1,695 | 1,695 | 1,659 | 1,663 | 18,000 | 1,663 |
| 2022-08-12 | 1,720 | 1,720 | 1,670 | 1,693 | 34,000 | 1,693 |
| 2022-08-10 | 1,678 | 1,740 | 1,660 | 1,740 | 27,300 | 1,740 |
| 2022-08-09 | 1,679 | 1,680 | 1,652 | 1,678 | 8,300 | 1,678 |
| 2022-08-08 | 1,637 | 1,666 | 1,637 | 1,652 | 14,900 | 1,652 |
| 2022-08-05 | 1,629 | 1,637 | 1,620 | 1,637 | 6,000 | 1,637 |
| 2022-08-04 | 1,633 | 1,633 | 1,619 | 1,621 | 2,900 | 1,621 |
| 2022-08-03 | 1,619 | 1,625 | 1,612 | 1,619 | 2,800 | 1,619 |
| 2022-08-02 | 1,617 | 1,630 | 1,617 | 1,619 | 2,400 | 1,619 |
| 2022-08-01 | 1,650 | 1,650 | 1,613 | 1,634 | 6,100 | 1,634 |
| 2022-07-29 | 1,632 | 1,632 | 1,610 | 1,611 | 9,500 | 1,611 |
| 2022-07-28 | 1,632 | 1,639 | 1,618 | 1,631 | 5,400 | 1,631 |
| 2022-07-27 | 1,623 | 1,629 | 1,623 | 1,624 | 1,900 | 1,624 |
| 2022-07-26 | 1,635 | 1,636 | 1,629 | 1,633 | 2,300 | 1,633 |
| 2022-07-25 | 1,635 | 1,635 | 1,605 | 1,630 | 3,500 | 1,630 |
| 2022-07-22 | 1,627 | 1,636 | 1,615 | 1,636 | 6,700 | 1,636 |
| 2022-07-21 | 1,604 | 1,625 | 1,604 | 1,625 | 4,200 | 1,625 |
| 2022-07-20 | 1,621 | 1,621 | 1,601 | 1,606 | 12,700 | 1,606 |
| 2022-07-19 | 1,606 | 1,620 | 1,601 | 1,602 | 8,300 | 1,602 |
| 2022-07-15 | 1,615 | 1,616 | 1,600 | 1,603 | 11,000 | 1,603 |
| 2022-07-14 | 1,617 | 1,633 | 1,615 | 1,615 | 5,100 | 1,615 |
| 2022-07-13 | 1,617 | 1,628 | 1,616 | 1,624 | 1,500 | 1,624 |
| 2022-07-12 | 1,632 | 1,632 | 1,615 | 1,615 | 4,200 | 1,615 |
| 2022-07-11 | 1,627 | 1,636 | 1,617 | 1,632 | 3,300 | 1,632 |
| 2022-07-08 | 1,635 | 1,636 | 1,610 | 1,610 | 11,400 | 1,610 |
| 2022-07-07 | 1,639 | 1,639 | 1,620 | 1,635 | 4,300 | 1,635 |
| 2022-07-06 | 1,623 | 1,647 | 1,623 | 1,639 | 8,600 | 1,639 |
| 2022-07-05 | 1,609 | 1,623 | 1,600 | 1,617 | 14,600 | 1,617 |
| 2022-07-04 | 1,630 | 1,630 | 1,597 | 1,615 | 16,900 | 1,615 |
| 2022-07-01 | 1,651 | 1,661 | 1,624 | 1,626 | 11,400 | 1,626 |
| 2022-06-30 | 1,662 | 1,689 | 1,643 | 1,643 | 12,200 | 1,643 |
| 2022-06-29 | 1,644 | 1,693 | 1,644 | 1,693 | 9,700 | 1,693 |
| 2022-06-28 | 1,632 | 1,672 | 1,632 | 1,663 | 11,700 | 1,663 |
| 2022-06-27 | 1,613 | 1,655 | 1,613 | 1,630 | 32,900 | 1,630 |
| 2022-06-24 | 1,662 | 1,665 | 1,641 | 1,653 | 7,200 | 1,653 |
| 2022-06-23 | 1,650 | 1,680 | 1,641 | 1,665 | 7,800 | 1,665 |
| 2022-06-22 | 1,696 | 1,696 | 1,661 | 1,661 | 4,800 | 1,661 |
| 2022-06-21 | 1,679 | 1,679 | 1,623 | 1,668 | 6,700 | 1,668 |
| 2022-06-20 | 1,665 | 1,665 | 1,617 | 1,626 | 11,300 | 1,626 |
| 2022-06-17 | 1,651 | 1,684 | 1,634 | 1,665 | 10,500 | 1,665 |
| 2022-06-16 | 1,695 | 1,695 | 1,662 | 1,664 | 7,500 | 1,664 |
| 2022-06-15 | 1,739 | 1,739 | 1,686 | 1,690 | 8,800 | 1,690 |
| 2022-06-14 | 1,707 | 1,722 | 1,701 | 1,716 | 5,400 | 1,716 |
| 2022-06-13 | 1,702 | 1,735 | 1,702 | 1,735 | 6,800 | 1,735 |
| 2022-06-10 | 1,730 | 1,739 | 1,717 | 1,721 | 11,200 | 1,721 |
| 2022-06-09 | 1,801 | 1,801 | 1,754 | 1,765 | 8,200 | 1,765 |
| 2022-06-08 | 1,805 | 1,820 | 1,791 | 1,801 | 8,300 | 1,801 |
| 2022-06-07 | 1,813 | 1,813 | 1,780 | 1,790 | 11,600 | 1,790 |
| 2022-06-06 | 1,803 | 1,850 | 1,803 | 1,806 | 11,400 | 1,806 |
| 2022-06-03 | 1,833 | 1,833 | 1,785 | 1,797 | 6,900 | 1,797 |
| 2022-06-02 | 1,806 | 1,833 | 1,806 | 1,833 | 5,600 | 1,833 |
| 2022-06-01 | 1,790 | 1,810 | 1,790 | 1,799 | 7,700 | 1,799 |
| 2022-05-31 | 1,773 | 1,789 | 1,762 | 1,766 | 4,800 | 1,766 |
| 2022-05-30 | 1,728 | 1,800 | 1,728 | 1,800 | 16,500 | 1,800 |
| 2022-05-27 | 1,722 | 1,727 | 1,703 | 1,727 | 2,800 | 1,727 |
| 2022-05-26 | 1,697 | 1,725 | 1,697 | 1,722 | 4,200 | 1,722 |
| 2022-05-25 | 1,724 | 1,724 | 1,695 | 1,696 | 3,800 | 1,696 |
| 2022-05-24 | 1,709 | 1,718 | 1,696 | 1,710 | 6,000 | 1,710 |
| 2022-05-23 | 1,732 | 1,734 | 1,711 | 1,723 | 3,900 | 1,723 |
| 2022-05-20 | 1,717 | 1,728 | 1,706 | 1,721 | 5,000 | 1,721 |
| 2022-05-19 | 1,675 | 1,717 | 1,675 | 1,713 | 3,100 | 1,713 |
| 2022-05-18 | 1,685 | 1,710 | 1,685 | 1,699 | 7,100 | 1,699 |
| 2022-05-17 | 1,712 | 1,717 | 1,681 | 1,694 | 8,800 | 1,694 |
| 2022-05-16 | 1,736 | 1,736 | 1,702 | 1,712 | 8,200 | 1,712 |
| 2022-05-13 | 1,703 | 1,743 | 1,703 | 1,711 | 2,900 | 1,711 |
| 2022-05-12 | 1,721 | 1,724 | 1,708 | 1,715 | 4,500 | 1,715 |
| 2022-05-11 | 1,715 | 1,720 | 1,715 | 1,720 | 800 | 1,720 |
| 2022-05-10 | 1,707 | 1,744 | 1,673 | 1,722 | 6,000 | 1,722 |
| 2022-05-09 | 1,735 | 1,735 | 1,707 | 1,707 | 2,100 | 1,707 |
| 2022-05-06 | 1,729 | 1,744 | 1,721 | 1,731 | 3,800 | 1,731 |
| 2022-05-02 | 1,678 | 1,731 | 1,678 | 1,716 | 3,600 | 1,716 |
| 2022-04-28 | 1,703 | 1,706 | 1,683 | 1,702 | 2,300 | 1,702 |
| 2022-04-27 | 1,682 | 1,705 | 1,670 | 1,678 | 8,800 | 1,678 |
| 2022-04-26 | 1,700 | 1,718 | 1,676 | 1,701 | 1,800 | 1,701 |
| 2022-04-25 | 1,699 | 1,717 | 1,696 | 1,696 | 3,600 | 1,696 |
| 2022-04-22 | 1,700 | 1,726 | 1,700 | 1,709 | 1,900 | 1,709 |
| 2022-04-21 | 1,718 | 1,718 | 1,703 | 1,712 | 2,100 | 1,712 |
| 2022-04-20 | 1,718 | 1,722 | 1,718 | 1,718 | 1,600 | 1,718 |
| 2022-04-19 | 1,717 | 1,724 | 1,711 | 1,720 | 3,000 | 1,720 |
| 2022-04-18 | 1,765 | 1,765 | 1,720 | 1,725 | 5,700 | 1,725 |
| 2022-04-15 | 1,810 | 1,810 | 1,762 | 1,767 | 8,600 | 1,767 |
| 2022-04-14 | 1,801 | 1,810 | 1,789 | 1,810 | 3,400 | 1,810 |
| 2022-04-13 | 1,767 | 1,799 | 1,765 | 1,798 | 6,100 | 1,798 |
| 2022-04-12 | 1,801 | 1,812 | 1,774 | 1,774 | 6,400 | 1,774 |
| 2022-04-11 | 1,810 | 1,810 | 1,784 | 1,800 | 3,500 | 1,800 |
| 2022-04-08 | 1,791 | 1,819 | 1,780 | 1,810 | 12,200 | 1,810 |
| 2022-04-07 | 1,820 | 1,858 | 1,794 | 1,796 | 9,700 | 1,796 |
| 2022-04-06 | 1,876 | 1,876 | 1,858 | 1,858 | 5,300 | 1,858 |
| 2022-04-05 | 1,875 | 1,882 | 1,872 | 1,876 | 3,800 | 1,876 |
| 2022-04-04 | 1,863 | 1,876 | 1,863 | 1,876 | 3,500 | 1,876 |
| 2022-04-01 | 1,861 | 1,891 | 1,832 | 1,871 | 8,700 | 1,871 |
| 2022-03-31 | 1,828 | 1,890 | 1,828 | 1,857 | 20,900 | 1,857 |
| 2022-03-30 | 1,813 | 1,848 | 1,796 | 1,848 | 7,800 | 1,848 |
| 2022-03-29 | 1,795 | 1,801 | 1,769 | 1,801 | 9,500 | 1,801 |
| 2022-03-28 | 1,844 | 1,844 | 1,783 | 1,795 | 6,000 | 1,795 |
| 2022-03-25 | 1,859 | 1,859 | 1,806 | 1,827 | 7,200 | 1,827 |
| 2022-03-24 | 1,824 | 1,862 | 1,817 | 1,855 | 14,600 | 1,855 |
| 2022-03-23 | 1,830 | 1,848 | 1,815 | 1,827 | 14,200 | 1,827 |
| 2022-03-22 | 1,843 | 1,843 | 1,803 | 1,829 | 8,300 | 1,829 |
| 2022-03-18 | 1,831 | 1,843 | 1,808 | 1,843 | 9,200 | 1,843 |
| 2022-03-17 | 1,820 | 1,849 | 1,815 | 1,841 | 8,900 | 1,841 |
| 2022-03-16 | 1,802 | 1,819 | 1,789 | 1,819 | 8,000 | 1,819 |
| 2022-03-15 | 1,793 | 1,813 | 1,766 | 1,811 | 6,900 | 1,811 |
| 2022-03-14 | 1,756 | 1,794 | 1,756 | 1,794 | 10,800 | 1,794 |
| 2022-03-11 | 1,739 | 1,774 | 1,731 | 1,756 | 13,600 | 1,756 |
| 2022-03-10 | 1,739 | 1,744 | 1,708 | 1,740 | 11,800 | 1,740 |
| 2022-03-09 | 1,677 | 1,715 | 1,666 | 1,685 | 13,600 | 1,685 |
| 2022-03-08 | 1,728 | 1,740 | 1,661 | 1,676 | 14,900 | 1,676 |
| 2022-03-07 | 1,748 | 1,748 | 1,643 | 1,688 | 20,600 | 1,688 |
| 2022-03-04 | 1,750 | 1,751 | 1,700 | 1,720 | 10,600 | 1,720 |
| 2022-03-03 | 1,747 | 1,756 | 1,720 | 1,747 | 7,100 | 1,747 |
| 2022-03-02 | 1,703 | 1,738 | 1,700 | 1,726 | 10,000 | 1,726 |
| 2022-03-01 | 1,748 | 1,762 | 1,738 | 1,743 | 9,300 | 1,743 |
| 2022-02-28 | 1,710 | 1,744 | 1,704 | 1,737 | 12,200 | 1,737 |
| 2022-02-25 | 1,648 | 1,694 | 1,648 | 1,694 | 7,200 | 1,694 |
| 2022-02-24 | 1,636 | 1,650 | 1,625 | 1,648 | 9,900 | 1,648 |
| 2022-02-22 | 1,654 | 1,664 | 1,634 | 1,650 | 8,000 | 1,650 |
| 2022-02-21 | 1,666 | 1,693 | 1,654 | 1,660 | 12,400 | 1,660 |
| 2022-02-18 | 1,680 | 1,699 | 1,673 | 1,685 | 11,500 | 1,685 |
| 2022-02-17 | 1,680 | 1,699 | 1,670 | 1,681 | 11,600 | 1,681 |
| 2022-02-16 | 1,644 | 1,681 | 1,644 | 1,681 | 9,500 | 1,681 |
| 2022-02-15 | 1,701 | 1,701 | 1,633 | 1,633 | 10,200 | 1,633 |
| 2022-02-14 | 1,632 | 1,662 | 1,614 | 1,621 | 11,600 | 1,621 |
| 2022-02-10 | 1,679 | 1,690 | 1,656 | 1,672 | 4,900 | 1,672 |
| 2022-02-09 | 1,626 | 1,666 | 1,626 | 1,665 | 6,100 | 1,665 |
| 2022-02-08 | 1,616 | 1,660 | 1,616 | 1,627 | 3,900 | 1,627 |
| 2022-02-07 | 1,681 | 1,681 | 1,632 | 1,632 | 6,500 | 1,632 |
| 2022-02-04 | 1,695 | 1,708 | 1,666 | 1,692 | 7,100 | 1,692 |
| 2022-02-03 | 1,660 | 1,710 | 1,654 | 1,661 | 8,900 | 1,661 |
| 2022-02-02 | 1,637 | 1,677 | 1,637 | 1,667 | 5,600 | 1,667 |
| 2022-02-01 | 1,658 | 1,682 | 1,641 | 1,649 | 10,100 | 1,649 |
| 2022-01-31 | 1,664 | 1,664 | 1,651 | 1,657 | 2,100 | 1,657 |
| 2022-01-28 | 1,614 | 1,646 | 1,614 | 1,634 | 4,900 | 1,634 |
| 2022-01-27 | 1,660 | 1,673 | 1,614 | 1,614 | 11,500 | 1,614 |
| 2022-01-26 | 1,645 | 1,685 | 1,645 | 1,671 | 3,100 | 1,671 |
| 2022-01-25 | 1,706 | 1,706 | 1,643 | 1,659 | 9,900 | 1,659 |
| 2022-01-24 | 1,676 | 1,707 | 1,676 | 1,695 | 3,700 | 1,695 |
| 2022-01-21 | 1,688 | 1,701 | 1,663 | 1,676 | 6,700 | 1,676 |
| 2022-01-20 | 1,661 | 1,720 | 1,656 | 1,711 | 10,600 | 1,711 |
| 2022-01-19 | 1,721 | 1,729 | 1,655 | 1,656 | 16,100 | 1,656 |
| 2022-01-18 | 1,730 | 1,746 | 1,717 | 1,727 | 9,500 | 1,727 |
| 2022-01-17 | 1,795 | 1,795 | 1,719 | 1,730 | 8,100 | 1,730 |
| 2022-01-14 | 1,799 | 1,799 | 1,743 | 1,764 | 20,400 | 1,764 |
| 2022-01-13 | 1,798 | 1,854 | 1,721 | 1,800 | 65,800 | 1,800 |
| 2022-01-12 | 1,699 | 1,734 | 1,699 | 1,729 | 9,000 | 1,729 |
| 2022-01-11 | 1,689 | 1,719 | 1,689 | 1,706 | 4,900 | 1,706 |
| 2022-01-07 | 1,686 | 1,707 | 1,676 | 1,701 | 6,800 | 1,701 |
| 2022-01-06 | 1,697 | 1,712 | 1,680 | 1,700 | 8,700 | 1,700 |
| 2022-01-05 | 1,688 | 1,701 | 1,675 | 1,701 | 10,500 | 1,701 |
| 2022-01-04 | 1,670 | 1,694 | 1,658 | 1,687 | 6,000 | 1,687 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.06株 [1984-03-28]1株→1.2株 [1983-03-28]1株→1.25株
