5105 TOYO TIRE(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 | 1,487 | 1,509 | 1,484 | 1,497 | 1,210,700 | 1,497 |
| 2022-12-29 | 1,514 | 1,519 | 1,492 | 1,492 | 1,874,300 | 1,492 |
| 2022-12-28 | 1,578 | 1,581 | 1,558 | 1,567 | 2,438,500 | 1,567 |
| 2022-12-27 | 1,585 | 1,589 | 1,573 | 1,580 | 1,044,100 | 1,580 |
| 2022-12-26 | 1,576 | 1,584 | 1,572 | 1,580 | 1,009,200 | 1,580 |
| 2022-12-23 | 1,555 | 1,568 | 1,551 | 1,562 | 893,900 | 1,562 |
| 2022-12-22 | 1,557 | 1,562 | 1,549 | 1,560 | 880,200 | 1,560 |
| 2022-12-21 | 1,540 | 1,555 | 1,528 | 1,541 | 1,271,300 | 1,541 |
| 2022-12-20 | 1,570 | 1,581 | 1,539 | 1,546 | 1,752,400 | 1,546 |
| 2022-12-19 | 1,561 | 1,578 | 1,555 | 1,570 | 1,071,400 | 1,570 |
| 2022-12-16 | 1,578 | 1,585 | 1,568 | 1,572 | 1,274,500 | 1,572 |
| 2022-12-15 | 1,566 | 1,585 | 1,561 | 1,580 | 1,140,000 | 1,580 |
| 2022-12-14 | 1,562 | 1,568 | 1,553 | 1,568 | 944,100 | 1,568 |
| 2022-12-13 | 1,557 | 1,572 | 1,555 | 1,556 | 1,402,900 | 1,556 |
| 2022-12-12 | 1,560 | 1,560 | 1,546 | 1,556 | 897,800 | 1,556 |
| 2022-12-09 | 1,546 | 1,557 | 1,546 | 1,552 | 782,900 | 1,552 |
| 2022-12-08 | 1,525 | 1,546 | 1,521 | 1,546 | 902,200 | 1,546 |
| 2022-12-07 | 1,550 | 1,557 | 1,541 | 1,542 | 1,130,200 | 1,542 |
| 2022-12-06 | 1,537 | 1,559 | 1,536 | 1,556 | 1,321,100 | 1,556 |
| 2022-12-05 | 1,533 | 1,542 | 1,527 | 1,537 | 1,488,400 | 1,537 |
| 2022-12-02 | 1,523 | 1,544 | 1,516 | 1,544 | 1,895,600 | 1,544 |
| 2022-12-01 | 1,560 | 1,560 | 1,542 | 1,553 | 2,597,400 | 1,553 |
| 2022-11-30 | 1,564 | 1,578 | 1,560 | 1,567 | 1,884,000 | 1,567 |
| 2022-11-29 | 1,567 | 1,574 | 1,557 | 1,573 | 1,304,400 | 1,573 |
| 2022-11-28 | 1,578 | 1,583 | 1,571 | 1,573 | 1,588,900 | 1,573 |
| 2022-11-25 | 1,550 | 1,570 | 1,542 | 1,560 | 1,611,400 | 1,560 |
| 2022-11-24 | 1,552 | 1,555 | 1,544 | 1,547 | 2,018,800 | 1,547 |
| 2022-11-22 | 1,542 | 1,551 | 1,539 | 1,542 | 1,607,600 | 1,542 |
| 2022-11-21 | 1,539 | 1,545 | 1,524 | 1,533 | 1,824,600 | 1,533 |
| 2022-11-18 | 1,506 | 1,529 | 1,498 | 1,515 | 2,734,900 | 1,515 |
| 2022-11-17 | 1,459 | 1,487 | 1,449 | 1,484 | 2,534,700 | 1,484 |
| 2022-11-16 | 1,500 | 1,501 | 1,465 | 1,465 | 3,935,700 | 1,465 |
| 2022-11-15 | 1,500 | 1,506 | 1,482 | 1,485 | 5,767,600 | 1,485 |
| 2022-11-14 | 1,682 | 1,689 | 1,656 | 1,664 | 1,105,200 | 1,664 |
| 2022-11-11 | 1,660 | 1,689 | 1,640 | 1,675 | 1,613,400 | 1,675 |
| 2022-11-10 | 1,654 | 1,667 | 1,611 | 1,625 | 2,653,300 | 1,625 |
| 2022-11-09 | 1,735 | 1,754 | 1,728 | 1,734 | 489,900 | 1,734 |
| 2022-11-08 | 1,716 | 1,740 | 1,702 | 1,731 | 554,000 | 1,731 |
| 2022-11-07 | 1,731 | 1,731 | 1,706 | 1,714 | 424,600 | 1,714 |
| 2022-11-04 | 1,735 | 1,745 | 1,702 | 1,708 | 921,400 | 1,708 |
| 2022-11-02 | 1,750 | 1,761 | 1,744 | 1,752 | 766,700 | 1,752 |
| 2022-11-01 | 1,750 | 1,755 | 1,727 | 1,738 | 636,500 | 1,738 |
| 2022-10-31 | 1,715 | 1,743 | 1,714 | 1,743 | 852,200 | 1,743 |
| 2022-10-28 | 1,658 | 1,704 | 1,656 | 1,689 | 1,444,800 | 1,689 |
| 2022-10-27 | 1,707 | 1,715 | 1,684 | 1,691 | 833,300 | 1,691 |
| 2022-10-26 | 1,737 | 1,737 | 1,702 | 1,709 | 787,800 | 1,709 |
| 2022-10-25 | 1,701 | 1,737 | 1,696 | 1,729 | 1,221,700 | 1,729 |
| 2022-10-24 | 1,701 | 1,701 | 1,669 | 1,676 | 758,500 | 1,676 |
| 2022-10-21 | 1,656 | 1,671 | 1,654 | 1,661 | 1,292,100 | 1,661 |
| 2022-10-20 | 1,683 | 1,707 | 1,645 | 1,656 | 1,915,600 | 1,656 |
| 2022-10-19 | 1,678 | 1,703 | 1,678 | 1,690 | 664,900 | 1,690 |
| 2022-10-18 | 1,693 | 1,696 | 1,669 | 1,680 | 616,900 | 1,680 |
| 2022-10-17 | 1,664 | 1,682 | 1,661 | 1,665 | 748,300 | 1,665 |
| 2022-10-14 | 1,674 | 1,694 | 1,648 | 1,679 | 697,100 | 1,679 |
| 2022-10-13 | 1,633 | 1,655 | 1,629 | 1,648 | 509,000 | 1,648 |
| 2022-10-12 | 1,644 | 1,653 | 1,623 | 1,631 | 564,700 | 1,631 |
| 2022-10-11 | 1,624 | 1,656 | 1,618 | 1,646 | 656,900 | 1,646 |
| 2022-10-07 | 1,625 | 1,659 | 1,619 | 1,645 | 619,400 | 1,645 |
| 2022-10-06 | 1,647 | 1,662 | 1,646 | 1,651 | 667,700 | 1,651 |
| 2022-10-05 | 1,656 | 1,664 | 1,635 | 1,643 | 874,900 | 1,643 |
| 2022-10-04 | 1,629 | 1,639 | 1,617 | 1,637 | 770,600 | 1,637 |
| 2022-10-03 | 1,565 | 1,602 | 1,562 | 1,600 | 734,000 | 1,600 |
| 2022-09-30 | 1,615 | 1,616 | 1,570 | 1,570 | 1,569,000 | 1,570 |
| 2022-09-29 | 1,618 | 1,635 | 1,616 | 1,629 | 710,800 | 1,629 |
| 2022-09-28 | 1,615 | 1,627 | 1,590 | 1,605 | 908,200 | 1,605 |
| 2022-09-27 | 1,630 | 1,646 | 1,619 | 1,625 | 694,700 | 1,625 |
| 2022-09-26 | 1,644 | 1,650 | 1,614 | 1,615 | 1,325,900 | 1,615 |
| 2022-09-22 | 1,652 | 1,669 | 1,642 | 1,667 | 889,000 | 1,667 |
| 2022-09-21 | 1,697 | 1,697 | 1,668 | 1,674 | 656,000 | 1,674 |
| 2022-09-20 | 1,686 | 1,710 | 1,679 | 1,699 | 1,134,000 | 1,699 |
| 2022-09-16 | 1,658 | 1,671 | 1,647 | 1,666 | 756,200 | 1,666 |
| 2022-09-15 | 1,662 | 1,673 | 1,660 | 1,667 | 578,100 | 1,667 |
| 2022-09-14 | 1,660 | 1,687 | 1,660 | 1,662 | 812,600 | 1,662 |
| 2022-09-13 | 1,695 | 1,695 | 1,676 | 1,690 | 1,270,200 | 1,690 |
| 2022-09-12 | 1,710 | 1,719 | 1,699 | 1,703 | 1,645,800 | 1,703 |
| 2022-09-09 | 1,690 | 1,707 | 1,684 | 1,698 | 866,700 | 1,698 |
| 2022-09-08 | 1,685 | 1,699 | 1,678 | 1,698 | 939,700 | 1,698 |
| 2022-09-07 | 1,666 | 1,677 | 1,656 | 1,668 | 1,023,700 | 1,668 |
| 2022-09-06 | 1,653 | 1,676 | 1,644 | 1,675 | 795,300 | 1,675 |
| 2022-09-05 | 1,678 | 1,692 | 1,660 | 1,663 | 686,800 | 1,663 |
| 2022-09-02 | 1,676 | 1,681 | 1,665 | 1,679 | 435,500 | 1,679 |
| 2022-09-01 | 1,692 | 1,698 | 1,671 | 1,672 | 774,400 | 1,672 |
| 2022-08-31 | 1,675 | 1,697 | 1,674 | 1,694 | 654,500 | 1,694 |
| 2022-08-30 | 1,693 | 1,697 | 1,676 | 1,679 | 432,900 | 1,679 |
| 2022-08-29 | 1,656 | 1,677 | 1,656 | 1,670 | 605,000 | 1,670 |
| 2022-08-26 | 1,699 | 1,703 | 1,691 | 1,693 | 528,000 | 1,693 |
| 2022-08-25 | 1,694 | 1,696 | 1,684 | 1,687 | 793,900 | 1,687 |
| 2022-08-24 | 1,701 | 1,714 | 1,689 | 1,698 | 974,500 | 1,698 |
| 2022-08-23 | 1,704 | 1,724 | 1,702 | 1,707 | 724,400 | 1,707 |
| 2022-08-22 | 1,702 | 1,730 | 1,698 | 1,723 | 567,500 | 1,723 |
| 2022-08-19 | 1,734 | 1,737 | 1,717 | 1,730 | 747,500 | 1,730 |
| 2022-08-18 | 1,708 | 1,729 | 1,700 | 1,722 | 813,800 | 1,722 |
| 2022-08-17 | 1,708 | 1,734 | 1,705 | 1,734 | 823,500 | 1,734 |
| 2022-08-16 | 1,693 | 1,701 | 1,680 | 1,696 | 1,207,400 | 1,696 |
| 2022-08-15 | 1,685 | 1,699 | 1,667 | 1,682 | 1,832,900 | 1,682 |
| 2022-08-12 | 1,674 | 1,695 | 1,630 | 1,684 | 4,899,900 | 1,684 |
| 2022-08-10 | 1,861 | 1,885 | 1,704 | 1,773 | 3,676,300 | 1,773 |
| 2022-08-09 | 1,895 | 1,911 | 1,859 | 1,872 | 966,400 | 1,872 |
| 2022-08-08 | 1,857 | 1,924 | 1,850 | 1,911 | 917,900 | 1,911 |
| 2022-08-05 | 1,791 | 1,868 | 1,791 | 1,854 | 935,100 | 1,854 |
| 2022-08-04 | 1,839 | 1,839 | 1,801 | 1,811 | 584,300 | 1,811 |
| 2022-08-03 | 1,780 | 1,813 | 1,764 | 1,804 | 491,000 | 1,804 |
| 2022-08-02 | 1,790 | 1,793 | 1,762 | 1,785 | 431,500 | 1,785 |
| 2022-08-01 | 1,790 | 1,822 | 1,783 | 1,813 | 492,000 | 1,813 |
| 2022-07-29 | 1,792 | 1,794 | 1,765 | 1,776 | 453,600 | 1,776 |
| 2022-07-28 | 1,827 | 1,827 | 1,782 | 1,790 | 392,200 | 1,790 |
| 2022-07-27 | 1,827 | 1,829 | 1,796 | 1,811 | 334,100 | 1,811 |
| 2022-07-26 | 1,828 | 1,836 | 1,822 | 1,828 | 351,100 | 1,828 |
| 2022-07-25 | 1,830 | 1,844 | 1,815 | 1,818 | 490,300 | 1,818 |
| 2022-07-22 | 1,833 | 1,855 | 1,830 | 1,844 | 430,200 | 1,844 |
| 2022-07-21 | 1,830 | 1,851 | 1,825 | 1,845 | 336,500 | 1,845 |
| 2022-07-20 | 1,838 | 1,852 | 1,830 | 1,842 | 774,700 | 1,842 |
| 2022-07-19 | 1,799 | 1,808 | 1,786 | 1,808 | 375,800 | 1,808 |
| 2022-07-15 | 1,789 | 1,799 | 1,776 | 1,780 | 617,600 | 1,780 |
| 2022-07-14 | 1,722 | 1,776 | 1,720 | 1,772 | 646,700 | 1,772 |
| 2022-07-13 | 1,758 | 1,772 | 1,722 | 1,727 | 497,600 | 1,727 |
| 2022-07-12 | 1,749 | 1,759 | 1,711 | 1,724 | 795,500 | 1,724 |
| 2022-07-11 | 1,795 | 1,804 | 1,766 | 1,766 | 851,500 | 1,766 |
| 2022-07-08 | 1,756 | 1,781 | 1,746 | 1,750 | 1,055,700 | 1,750 |
| 2022-07-07 | 1,670 | 1,725 | 1,664 | 1,716 | 853,700 | 1,716 |
| 2022-07-06 | 1,664 | 1,672 | 1,650 | 1,656 | 670,100 | 1,656 |
| 2022-07-05 | 1,678 | 1,686 | 1,668 | 1,680 | 383,500 | 1,680 |
| 2022-07-04 | 1,688 | 1,688 | 1,651 | 1,663 | 439,000 | 1,663 |
| 2022-07-01 | 1,680 | 1,687 | 1,637 | 1,645 | 911,900 | 1,645 |
| 2022-06-30 | 1,692 | 1,719 | 1,688 | 1,694 | 729,300 | 1,694 |
| 2022-06-29 | 1,708 | 1,710 | 1,682 | 1,692 | 899,900 | 1,692 |
| 2022-06-28 | 1,743 | 1,765 | 1,737 | 1,758 | 851,100 | 1,758 |
| 2022-06-27 | 1,761 | 1,771 | 1,731 | 1,742 | 699,700 | 1,742 |
| 2022-06-24 | 1,743 | 1,764 | 1,718 | 1,747 | 821,700 | 1,747 |
| 2022-06-23 | 1,710 | 1,757 | 1,708 | 1,743 | 884,400 | 1,743 |
| 2022-06-22 | 1,743 | 1,753 | 1,705 | 1,717 | 851,900 | 1,717 |
| 2022-06-21 | 1,682 | 1,719 | 1,682 | 1,703 | 578,600 | 1,703 |
| 2022-06-20 | 1,705 | 1,721 | 1,643 | 1,656 | 831,600 | 1,656 |
| 2022-06-17 | 1,701 | 1,715 | 1,660 | 1,697 | 868,600 | 1,697 |
| 2022-06-16 | 1,721 | 1,770 | 1,721 | 1,757 | 1,059,400 | 1,757 |
| 2022-06-15 | 1,735 | 1,750 | 1,708 | 1,710 | 705,600 | 1,710 |
| 2022-06-14 | 1,735 | 1,753 | 1,709 | 1,747 | 1,399,700 | 1,747 |
| 2022-06-13 | 1,795 | 1,798 | 1,760 | 1,775 | 1,716,000 | 1,775 |
| 2022-06-10 | 1,829 | 1,852 | 1,825 | 1,841 | 1,030,500 | 1,841 |
| 2022-06-09 | 1,859 | 1,875 | 1,840 | 1,857 | 684,900 | 1,857 |
| 2022-06-08 | 1,829 | 1,881 | 1,826 | 1,864 | 1,044,500 | 1,864 |
| 2022-06-07 | 1,839 | 1,857 | 1,819 | 1,828 | 441,700 | 1,828 |
| 2022-06-06 | 1,815 | 1,823 | 1,790 | 1,813 | 509,900 | 1,813 |
| 2022-06-03 | 1,828 | 1,843 | 1,800 | 1,818 | 915,300 | 1,818 |
| 2022-06-02 | 1,767 | 1,828 | 1,762 | 1,811 | 845,300 | 1,811 |
| 2022-06-01 | 1,745 | 1,779 | 1,731 | 1,778 | 875,700 | 1,778 |
| 2022-05-31 | 1,720 | 1,739 | 1,709 | 1,724 | 897,700 | 1,724 |
| 2022-05-30 | 1,734 | 1,741 | 1,718 | 1,726 | 754,500 | 1,726 |
| 2022-05-27 | 1,758 | 1,765 | 1,703 | 1,710 | 675,600 | 1,710 |
| 2022-05-26 | 1,724 | 1,742 | 1,720 | 1,728 | 455,900 | 1,728 |
| 2022-05-25 | 1,725 | 1,741 | 1,714 | 1,726 | 538,800 | 1,726 |
| 2022-05-24 | 1,754 | 1,785 | 1,738 | 1,738 | 596,400 | 1,738 |
| 2022-05-23 | 1,754 | 1,768 | 1,719 | 1,744 | 430,200 | 1,744 |
| 2022-05-20 | 1,762 | 1,775 | 1,742 | 1,748 | 756,800 | 1,748 |
| 2022-05-19 | 1,738 | 1,764 | 1,718 | 1,747 | 1,251,400 | 1,747 |
| 2022-05-18 | 1,801 | 1,837 | 1,736 | 1,764 | 1,448,400 | 1,764 |
| 2022-05-17 | 1,699 | 1,749 | 1,692 | 1,731 | 1,056,300 | 1,731 |
| 2022-05-16 | 1,765 | 1,768 | 1,680 | 1,688 | 1,027,900 | 1,688 |
| 2022-05-13 | 1,827 | 1,827 | 1,660 | 1,702 | 2,643,700 | 1,702 |
| 2022-05-12 | 1,435 | 1,540 | 1,433 | 1,507 | 1,230,700 | 1,507 |
| 2022-05-11 | 1,464 | 1,465 | 1,441 | 1,455 | 554,300 | 1,455 |
| 2022-05-10 | 1,451 | 1,488 | 1,450 | 1,486 | 422,700 | 1,486 |
| 2022-05-09 | 1,505 | 1,508 | 1,474 | 1,475 | 436,700 | 1,475 |
| 2022-05-06 | 1,494 | 1,530 | 1,480 | 1,512 | 638,100 | 1,512 |
| 2022-05-02 | 1,485 | 1,508 | 1,480 | 1,494 | 465,900 | 1,494 |
| 2022-04-28 | 1,434 | 1,494 | 1,420 | 1,491 | 689,000 | 1,491 |
| 2022-04-27 | 1,445 | 1,445 | 1,415 | 1,415 | 993,300 | 1,415 |
| 2022-04-26 | 1,462 | 1,490 | 1,461 | 1,475 | 636,000 | 1,475 |
| 2022-04-25 | 1,437 | 1,459 | 1,432 | 1,452 | 616,900 | 1,452 |
| 2022-04-22 | 1,448 | 1,474 | 1,439 | 1,467 | 537,000 | 1,467 |
| 2022-04-21 | 1,476 | 1,488 | 1,469 | 1,478 | 416,500 | 1,478 |
| 2022-04-20 | 1,452 | 1,488 | 1,445 | 1,477 | 845,200 | 1,477 |
| 2022-04-19 | 1,427 | 1,431 | 1,405 | 1,425 | 539,200 | 1,425 |
| 2022-04-18 | 1,425 | 1,428 | 1,385 | 1,402 | 560,700 | 1,402 |
| 2022-04-15 | 1,413 | 1,430 | 1,411 | 1,426 | 387,300 | 1,426 |
| 2022-04-14 | 1,426 | 1,446 | 1,413 | 1,437 | 528,900 | 1,437 |
| 2022-04-13 | 1,400 | 1,423 | 1,386 | 1,419 | 1,191,700 | 1,419 |
| 2022-04-12 | 1,434 | 1,435 | 1,399 | 1,401 | 687,300 | 1,401 |
| 2022-04-11 | 1,460 | 1,467 | 1,418 | 1,431 | 526,600 | 1,431 |
| 2022-04-08 | 1,486 | 1,486 | 1,437 | 1,444 | 720,000 | 1,444 |
| 2022-04-07 | 1,472 | 1,473 | 1,444 | 1,463 | 610,600 | 1,463 |
| 2022-04-06 | 1,509 | 1,517 | 1,492 | 1,502 | 747,500 | 1,502 |
| 2022-04-05 | 1,550 | 1,578 | 1,537 | 1,540 | 517,400 | 1,540 |
| 2022-04-04 | 1,556 | 1,568 | 1,536 | 1,553 | 561,900 | 1,553 |
| 2022-04-01 | 1,539 | 1,577 | 1,523 | 1,564 | 539,200 | 1,564 |
| 2022-03-31 | 1,544 | 1,589 | 1,544 | 1,563 | 791,400 | 1,563 |
| 2022-03-30 | 1,594 | 1,598 | 1,557 | 1,580 | 581,700 | 1,580 |
| 2022-03-29 | 1,558 | 1,584 | 1,551 | 1,582 | 529,000 | 1,582 |
| 2022-03-28 | 1,570 | 1,574 | 1,548 | 1,567 | 483,000 | 1,567 |
| 2022-03-25 | 1,564 | 1,576 | 1,544 | 1,556 | 498,400 | 1,556 |
| 2022-03-24 | 1,532 | 1,556 | 1,530 | 1,551 | 448,600 | 1,551 |
| 2022-03-23 | 1,527 | 1,558 | 1,519 | 1,550 | 779,600 | 1,550 |
| 2022-03-22 | 1,530 | 1,559 | 1,521 | 1,527 | 487,000 | 1,527 |
| 2022-03-18 | 1,498 | 1,527 | 1,492 | 1,512 | 799,800 | 1,512 |
| 2022-03-17 | 1,513 | 1,535 | 1,502 | 1,524 | 895,400 | 1,524 |
| 2022-03-16 | 1,442 | 1,480 | 1,430 | 1,463 | 950,300 | 1,463 |
| 2022-03-15 | 1,400 | 1,458 | 1,393 | 1,446 | 657,200 | 1,446 |
| 2022-03-14 | 1,368 | 1,426 | 1,362 | 1,408 | 754,900 | 1,408 |
| 2022-03-11 | 1,343 | 1,379 | 1,340 | 1,373 | 716,200 | 1,373 |
| 2022-03-10 | 1,379 | 1,406 | 1,364 | 1,373 | 1,107,100 | 1,373 |
| 2022-03-09 | 1,311 | 1,360 | 1,311 | 1,319 | 770,600 | 1,319 |
| 2022-03-08 | 1,345 | 1,363 | 1,297 | 1,314 | 1,540,300 | 1,314 |
| 2022-03-07 | 1,426 | 1,439 | 1,327 | 1,352 | 1,306,100 | 1,352 |
| 2022-03-04 | 1,502 | 1,508 | 1,471 | 1,484 | 666,700 | 1,484 |
| 2022-03-03 | 1,504 | 1,514 | 1,481 | 1,506 | 606,600 | 1,506 |
| 2022-03-02 | 1,475 | 1,482 | 1,461 | 1,468 | 958,100 | 1,468 |
| 2022-03-01 | 1,535 | 1,539 | 1,516 | 1,520 | 446,600 | 1,520 |
| 2022-02-28 | 1,515 | 1,524 | 1,493 | 1,519 | 675,000 | 1,519 |
| 2022-02-25 | 1,521 | 1,521 | 1,470 | 1,498 | 1,009,500 | 1,498 |
| 2022-02-24 | 1,536 | 1,552 | 1,517 | 1,529 | 949,700 | 1,529 |
| 2022-02-22 | 1,562 | 1,572 | 1,543 | 1,563 | 959,700 | 1,563 |
| 2022-02-21 | 1,587 | 1,613 | 1,569 | 1,602 | 937,100 | 1,602 |
| 2022-02-18 | 1,606 | 1,618 | 1,585 | 1,617 | 696,500 | 1,617 |
| 2022-02-17 | 1,600 | 1,632 | 1,586 | 1,617 | 1,264,800 | 1,617 |
| 2022-02-16 | 1,615 | 1,670 | 1,609 | 1,625 | 2,004,000 | 1,625 |
| 2022-02-15 | 1,556 | 1,572 | 1,455 | 1,551 | 2,861,200 | 1,551 |
| 2022-02-14 | 1,610 | 1,610 | 1,493 | 1,532 | 2,060,900 | 1,532 |
| 2022-02-10 | 1,654 | 1,654 | 1,598 | 1,640 | 1,421,700 | 1,640 |
| 2022-02-09 | 1,666 | 1,688 | 1,660 | 1,680 | 457,000 | 1,680 |
| 2022-02-08 | 1,648 | 1,650 | 1,623 | 1,640 | 398,100 | 1,640 |
| 2022-02-07 | 1,642 | 1,649 | 1,623 | 1,633 | 358,000 | 1,633 |
| 2022-02-04 | 1,640 | 1,662 | 1,632 | 1,660 | 438,000 | 1,660 |
| 2022-02-03 | 1,621 | 1,659 | 1,617 | 1,650 | 616,900 | 1,650 |
| 2022-02-02 | 1,598 | 1,637 | 1,598 | 1,636 | 702,200 | 1,636 |
| 2022-02-01 | 1,632 | 1,647 | 1,592 | 1,595 | 564,000 | 1,595 |
| 2022-01-31 | 1,608 | 1,613 | 1,589 | 1,610 | 439,000 | 1,610 |
| 2022-01-28 | 1,577 | 1,604 | 1,557 | 1,604 | 990,700 | 1,604 |
| 2022-01-27 | 1,622 | 1,631 | 1,550 | 1,569 | 801,700 | 1,569 |
| 2022-01-26 | 1,620 | 1,639 | 1,603 | 1,614 | 702,200 | 1,614 |
| 2022-01-25 | 1,675 | 1,677 | 1,618 | 1,634 | 611,400 | 1,634 |
| 2022-01-24 | 1,647 | 1,669 | 1,633 | 1,666 | 442,500 | 1,666 |
| 2022-01-21 | 1,654 | 1,675 | 1,616 | 1,671 | 647,700 | 1,671 |
| 2022-01-20 | 1,661 | 1,707 | 1,650 | 1,702 | 735,300 | 1,702 |
| 2022-01-19 | 1,733 | 1,733 | 1,685 | 1,691 | 877,500 | 1,691 |
| 2022-01-18 | 1,830 | 1,830 | 1,758 | 1,765 | 516,200 | 1,765 |
| 2022-01-17 | 1,795 | 1,854 | 1,791 | 1,835 | 408,100 | 1,835 |
| 2022-01-14 | 1,801 | 1,809 | 1,762 | 1,778 | 593,900 | 1,778 |
| 2022-01-13 | 1,814 | 1,814 | 1,792 | 1,800 | 573,900 | 1,800 |
| 2022-01-12 | 1,842 | 1,845 | 1,820 | 1,837 | 436,900 | 1,837 |
| 2022-01-11 | 1,855 | 1,856 | 1,811 | 1,819 | 360,200 | 1,819 |
| 2022-01-07 | 1,833 | 1,859 | 1,828 | 1,842 | 409,400 | 1,842 |
| 2022-01-06 | 1,850 | 1,859 | 1,815 | 1,829 | 373,900 | 1,829 |
| 2022-01-05 | 1,863 | 1,869 | 1,845 | 1,858 | 471,800 | 1,858 |
| 2022-01-04 | 1,840 | 1,849 | 1,824 | 1,834 | 467,900 | 1,834 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
