5332 TOTO(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 | 4,565 | 4,575 | 4,495 | 4,500 | 274,000 | 4,500 |
| 2022-12-29 | 4,505 | 4,515 | 4,475 | 4,505 | 403,700 | 4,505 |
| 2022-12-28 | 4,470 | 4,560 | 4,465 | 4,545 | 468,600 | 4,545 |
| 2022-12-27 | 4,535 | 4,555 | 4,495 | 4,515 | 240,900 | 4,515 |
| 2022-12-26 | 4,485 | 4,525 | 4,470 | 4,500 | 156,500 | 4,500 |
| 2022-12-23 | 4,455 | 4,490 | 4,450 | 4,460 | 271,700 | 4,460 |
| 2022-12-22 | 4,520 | 4,545 | 4,495 | 4,510 | 329,400 | 4,510 |
| 2022-12-21 | 4,565 | 4,580 | 4,505 | 4,515 | 423,200 | 4,515 |
| 2022-12-20 | 4,700 | 4,700 | 4,535 | 4,585 | 371,000 | 4,585 |
| 2022-12-19 | 4,680 | 4,715 | 4,670 | 4,695 | 249,100 | 4,695 |
| 2022-12-16 | 4,730 | 4,795 | 4,680 | 4,700 | 682,700 | 4,700 |
| 2022-12-15 | 4,825 | 4,880 | 4,785 | 4,870 | 405,000 | 4,870 |
| 2022-12-14 | 4,825 | 4,850 | 4,805 | 4,830 | 343,100 | 4,830 |
| 2022-12-13 | 4,875 | 4,885 | 4,810 | 4,810 | 350,400 | 4,810 |
| 2022-12-12 | 4,790 | 4,840 | 4,765 | 4,830 | 370,500 | 4,830 |
| 2022-12-09 | 4,750 | 4,865 | 4,740 | 4,795 | 613,700 | 4,795 |
| 2022-12-08 | 4,785 | 4,790 | 4,700 | 4,775 | 393,200 | 4,775 |
| 2022-12-07 | 4,745 | 4,765 | 4,720 | 4,745 | 367,800 | 4,745 |
| 2022-12-06 | 4,840 | 4,870 | 4,765 | 4,775 | 307,700 | 4,775 |
| 2022-12-05 | 4,805 | 4,885 | 4,780 | 4,850 | 579,300 | 4,850 |
| 2022-12-02 | 4,825 | 4,850 | 4,765 | 4,810 | 501,700 | 4,810 |
| 2022-12-01 | 4,885 | 4,895 | 4,825 | 4,860 | 828,000 | 4,860 |
| 2022-11-30 | 4,730 | 4,825 | 4,700 | 4,745 | 1,041,300 | 4,745 |
| 2022-11-29 | 4,645 | 4,745 | 4,610 | 4,725 | 573,000 | 4,725 |
| 2022-11-28 | 4,745 | 4,760 | 4,625 | 4,670 | 592,900 | 4,670 |
| 2022-11-25 | 4,735 | 4,765 | 4,700 | 4,745 | 297,700 | 4,745 |
| 2022-11-24 | 4,755 | 4,765 | 4,735 | 4,750 | 415,800 | 4,750 |
| 2022-11-22 | 4,710 | 4,735 | 4,675 | 4,680 | 528,000 | 4,680 |
| 2022-11-21 | 4,785 | 4,790 | 4,680 | 4,705 | 581,400 | 4,705 |
| 2022-11-18 | 4,765 | 4,780 | 4,695 | 4,765 | 596,500 | 4,765 |
| 2022-11-17 | 4,730 | 4,780 | 4,710 | 4,780 | 353,600 | 4,780 |
| 2022-11-16 | 4,695 | 4,765 | 4,665 | 4,755 | 550,800 | 4,755 |
| 2022-11-15 | 4,725 | 4,750 | 4,605 | 4,640 | 683,700 | 4,640 |
| 2022-11-14 | 4,480 | 4,785 | 4,480 | 4,745 | 1,660,000 | 4,745 |
| 2022-11-11 | 4,385 | 4,475 | 4,355 | 4,475 | 1,238,700 | 4,475 |
| 2022-11-10 | 4,235 | 4,245 | 4,200 | 4,215 | 367,300 | 4,215 |
| 2022-11-09 | 4,275 | 4,300 | 4,235 | 4,275 | 609,200 | 4,275 |
| 2022-11-08 | 4,300 | 4,305 | 4,250 | 4,270 | 498,800 | 4,270 |
| 2022-11-07 | 4,200 | 4,275 | 4,185 | 4,240 | 609,300 | 4,240 |
| 2022-11-04 | 4,200 | 4,210 | 4,135 | 4,160 | 999,200 | 4,160 |
| 2022-11-02 | 4,235 | 4,280 | 4,235 | 4,275 | 726,000 | 4,275 |
| 2022-11-01 | 4,280 | 4,290 | 4,180 | 4,230 | 927,600 | 4,230 |
| 2022-10-31 | 4,265 | 4,310 | 4,190 | 4,250 | 1,788,600 | 4,250 |
| 2022-10-28 | 4,445 | 4,545 | 4,430 | 4,475 | 1,373,900 | 4,475 |
| 2022-10-27 | 4,540 | 4,575 | 4,510 | 4,515 | 566,400 | 4,515 |
| 2022-10-26 | 4,585 | 4,615 | 4,525 | 4,525 | 628,100 | 4,525 |
| 2022-10-25 | 4,565 | 4,565 | 4,510 | 4,530 | 530,800 | 4,530 |
| 2022-10-24 | 4,635 | 4,640 | 4,510 | 4,510 | 500,400 | 4,510 |
| 2022-10-21 | 4,605 | 4,625 | 4,575 | 4,575 | 490,800 | 4,575 |
| 2022-10-20 | 4,705 | 4,715 | 4,590 | 4,635 | 619,300 | 4,635 |
| 2022-10-19 | 4,760 | 4,825 | 4,755 | 4,775 | 314,600 | 4,775 |
| 2022-10-18 | 4,845 | 4,845 | 4,735 | 4,785 | 365,400 | 4,785 |
| 2022-10-17 | 4,720 | 4,740 | 4,695 | 4,730 | 370,500 | 4,730 |
| 2022-10-14 | 4,755 | 4,830 | 4,755 | 4,790 | 715,100 | 4,790 |
| 2022-10-13 | 4,800 | 4,805 | 4,680 | 4,685 | 393,300 | 4,685 |
| 2022-10-12 | 4,820 | 4,860 | 4,810 | 4,835 | 472,900 | 4,835 |
| 2022-10-11 | 4,855 | 4,910 | 4,820 | 4,840 | 497,800 | 4,840 |
| 2022-10-07 | 4,980 | 5,010 | 4,920 | 4,960 | 491,700 | 4,960 |
| 2022-10-06 | 5,050 | 5,100 | 5,040 | 5,050 | 386,700 | 5,050 |
| 2022-10-05 | 5,090 | 5,100 | 5,010 | 5,040 | 515,100 | 5,040 |
| 2022-10-04 | 4,970 | 5,050 | 4,940 | 5,040 | 533,200 | 5,040 |
| 2022-10-03 | 4,890 | 4,915 | 4,815 | 4,900 | 725,900 | 4,900 |
| 2022-09-30 | 4,845 | 4,885 | 4,815 | 4,820 | 812,100 | 4,820 |
| 2022-09-29 | 4,825 | 4,890 | 4,790 | 4,865 | 639,000 | 4,865 |
| 2022-09-28 | 4,760 | 4,850 | 4,695 | 4,780 | 842,400 | 4,780 |
| 2022-09-27 | 4,775 | 4,840 | 4,755 | 4,820 | 605,400 | 4,820 |
| 2022-09-26 | 4,755 | 4,780 | 4,730 | 4,745 | 654,900 | 4,745 |
| 2022-09-22 | 4,795 | 4,810 | 4,745 | 4,780 | 465,100 | 4,780 |
| 2022-09-21 | 4,870 | 4,875 | 4,785 | 4,795 | 406,000 | 4,795 |
| 2022-09-20 | 4,950 | 4,975 | 4,900 | 4,940 | 444,000 | 4,940 |
| 2022-09-16 | 4,835 | 4,895 | 4,835 | 4,865 | 614,000 | 4,865 |
| 2022-09-15 | 4,845 | 4,905 | 4,810 | 4,850 | 445,000 | 4,850 |
| 2022-09-14 | 4,720 | 4,840 | 4,705 | 4,800 | 473,100 | 4,800 |
| 2022-09-13 | 4,915 | 4,925 | 4,880 | 4,900 | 342,900 | 4,900 |
| 2022-09-12 | 4,920 | 4,960 | 4,900 | 4,915 | 302,500 | 4,915 |
| 2022-09-09 | 4,885 | 4,900 | 4,820 | 4,885 | 594,800 | 4,885 |
| 2022-09-08 | 4,750 | 4,845 | 4,750 | 4,840 | 452,200 | 4,840 |
| 2022-09-07 | 4,690 | 4,700 | 4,630 | 4,690 | 382,800 | 4,690 |
| 2022-09-06 | 4,735 | 4,740 | 4,680 | 4,695 | 194,000 | 4,695 |
| 2022-09-05 | 4,725 | 4,740 | 4,700 | 4,720 | 197,300 | 4,720 |
| 2022-09-02 | 4,740 | 4,750 | 4,705 | 4,745 | 331,200 | 4,745 |
| 2022-09-01 | 4,795 | 4,810 | 4,675 | 4,705 | 464,700 | 4,705 |
| 2022-08-31 | 4,730 | 4,850 | 4,725 | 4,835 | 509,400 | 4,835 |
| 2022-08-30 | 4,825 | 4,825 | 4,785 | 4,790 | 389,100 | 4,790 |
| 2022-08-29 | 4,760 | 4,780 | 4,725 | 4,760 | 466,500 | 4,760 |
| 2022-08-26 | 4,990 | 5,000 | 4,930 | 4,935 | 426,100 | 4,935 |
| 2022-08-25 | 4,890 | 4,950 | 4,860 | 4,920 | 606,900 | 4,920 |
| 2022-08-24 | 4,800 | 4,850 | 4,785 | 4,785 | 418,500 | 4,785 |
| 2022-08-23 | 4,795 | 4,840 | 4,780 | 4,800 | 404,800 | 4,800 |
| 2022-08-22 | 4,830 | 4,895 | 4,825 | 4,865 | 432,500 | 4,865 |
| 2022-08-19 | 4,900 | 4,935 | 4,875 | 4,885 | 480,100 | 4,885 |
| 2022-08-18 | 4,780 | 4,880 | 4,780 | 4,850 | 541,100 | 4,850 |
| 2022-08-17 | 4,745 | 4,855 | 4,740 | 4,850 | 782,600 | 4,850 |
| 2022-08-16 | 4,700 | 4,705 | 4,645 | 4,670 | 419,200 | 4,670 |
| 2022-08-15 | 4,690 | 4,715 | 4,650 | 4,680 | 373,900 | 4,680 |
| 2022-08-12 | 4,730 | 4,740 | 4,625 | 4,685 | 717,300 | 4,685 |
| 2022-08-10 | 4,575 | 4,605 | 4,520 | 4,590 | 444,600 | 4,590 |
| 2022-08-09 | 4,590 | 4,610 | 4,520 | 4,535 | 332,600 | 4,535 |
| 2022-08-08 | 4,595 | 4,620 | 4,570 | 4,585 | 441,300 | 4,585 |
| 2022-08-05 | 4,645 | 4,705 | 4,600 | 4,640 | 504,600 | 4,640 |
| 2022-08-04 | 4,630 | 4,695 | 4,605 | 4,630 | 436,800 | 4,630 |
| 2022-08-03 | 4,575 | 4,640 | 4,555 | 4,585 | 440,400 | 4,585 |
| 2022-08-02 | 4,780 | 4,780 | 4,570 | 4,585 | 714,900 | 4,585 |
| 2022-08-01 | 4,700 | 4,855 | 4,695 | 4,830 | 969,800 | 4,830 |
| 2022-07-29 | 4,545 | 4,560 | 4,490 | 4,505 | 369,400 | 4,505 |
| 2022-07-28 | 4,535 | 4,545 | 4,460 | 4,505 | 414,600 | 4,505 |
| 2022-07-27 | 4,505 | 4,525 | 4,460 | 4,505 | 335,500 | 4,505 |
| 2022-07-26 | 4,520 | 4,535 | 4,470 | 4,490 | 248,100 | 4,490 |
| 2022-07-25 | 4,485 | 4,540 | 4,485 | 4,520 | 291,700 | 4,520 |
| 2022-07-22 | 4,500 | 4,545 | 4,455 | 4,535 | 355,900 | 4,535 |
| 2022-07-21 | 4,440 | 4,485 | 4,430 | 4,480 | 328,400 | 4,480 |
| 2022-07-20 | 4,395 | 4,515 | 4,385 | 4,505 | 532,200 | 4,505 |
| 2022-07-19 | 4,335 | 4,365 | 4,285 | 4,330 | 560,500 | 4,330 |
| 2022-07-15 | 4,350 | 4,380 | 4,270 | 4,325 | 691,900 | 4,325 |
| 2022-07-14 | 4,440 | 4,485 | 4,305 | 4,315 | 771,500 | 4,315 |
| 2022-07-13 | 4,475 | 4,510 | 4,465 | 4,470 | 330,900 | 4,470 |
| 2022-07-12 | 4,620 | 4,635 | 4,440 | 4,450 | 507,800 | 4,450 |
| 2022-07-11 | 4,630 | 4,660 | 4,585 | 4,585 | 322,600 | 4,585 |
| 2022-07-08 | 4,610 | 4,655 | 4,570 | 4,570 | 659,200 | 4,570 |
| 2022-07-07 | 4,510 | 4,585 | 4,495 | 4,570 | 399,900 | 4,570 |
| 2022-07-06 | 4,500 | 4,530 | 4,465 | 4,480 | 424,600 | 4,480 |
| 2022-07-05 | 4,545 | 4,545 | 4,460 | 4,510 | 426,400 | 4,510 |
| 2022-07-04 | 4,500 | 4,550 | 4,480 | 4,530 | 512,400 | 4,530 |
| 2022-07-01 | 4,495 | 4,560 | 4,430 | 4,440 | 417,300 | 4,440 |
| 2022-06-30 | 4,520 | 4,540 | 4,460 | 4,480 | 636,300 | 4,480 |
| 2022-06-29 | 4,560 | 4,560 | 4,460 | 4,485 | 1,379,700 | 4,485 |
| 2022-06-28 | 4,555 | 4,580 | 4,525 | 4,580 | 451,100 | 4,580 |
| 2022-06-27 | 4,510 | 4,580 | 4,495 | 4,580 | 717,400 | 4,580 |
| 2022-06-24 | 4,350 | 4,480 | 4,330 | 4,475 | 845,800 | 4,475 |
| 2022-06-23 | 4,240 | 4,315 | 4,230 | 4,290 | 506,400 | 4,290 |
| 2022-06-22 | 4,290 | 4,295 | 4,235 | 4,240 | 617,100 | 4,240 |
| 2022-06-21 | 4,195 | 4,245 | 4,125 | 4,230 | 565,000 | 4,230 |
| 2022-06-20 | 4,230 | 4,230 | 4,105 | 4,155 | 420,400 | 4,155 |
| 2022-06-17 | 4,125 | 4,180 | 4,105 | 4,160 | 636,700 | 4,160 |
| 2022-06-16 | 4,325 | 4,350 | 4,225 | 4,240 | 456,600 | 4,240 |
| 2022-06-15 | 4,275 | 4,310 | 4,225 | 4,265 | 616,500 | 4,265 |
| 2022-06-14 | 4,210 | 4,270 | 4,210 | 4,270 | 442,900 | 4,270 |
| 2022-06-13 | 4,305 | 4,350 | 4,270 | 4,280 | 791,900 | 4,280 |
| 2022-06-10 | 4,455 | 4,465 | 4,410 | 4,420 | 514,600 | 4,420 |
| 2022-06-09 | 4,525 | 4,535 | 4,460 | 4,490 | 519,900 | 4,490 |
| 2022-06-08 | 4,500 | 4,570 | 4,475 | 4,570 | 660,800 | 4,570 |
| 2022-06-07 | 4,415 | 4,435 | 4,380 | 4,390 | 382,400 | 4,390 |
| 2022-06-06 | 4,355 | 4,380 | 4,325 | 4,360 | 363,700 | 4,360 |
| 2022-06-03 | 4,400 | 4,415 | 4,350 | 4,405 | 388,400 | 4,405 |
| 2022-06-02 | 4,425 | 4,430 | 4,325 | 4,330 | 316,300 | 4,330 |
| 2022-06-01 | 4,345 | 4,445 | 4,330 | 4,430 | 511,800 | 4,430 |
| 2022-05-31 | 4,370 | 4,410 | 4,300 | 4,355 | 1,378,200 | 4,355 |
| 2022-05-30 | 4,300 | 4,375 | 4,275 | 4,360 | 1,094,100 | 4,360 |
| 2022-05-27 | 4,325 | 4,330 | 4,230 | 4,245 | 410,900 | 4,245 |
| 2022-05-26 | 4,210 | 4,340 | 4,210 | 4,255 | 588,300 | 4,255 |
| 2022-05-25 | 4,220 | 4,220 | 4,130 | 4,190 | 564,100 | 4,190 |
| 2022-05-24 | 4,285 | 4,290 | 4,200 | 4,200 | 482,100 | 4,200 |
| 2022-05-23 | 4,285 | 4,315 | 4,235 | 4,265 | 558,400 | 4,265 |
| 2022-05-20 | 4,280 | 4,280 | 4,195 | 4,225 | 733,000 | 4,225 |
| 2022-05-19 | 4,220 | 4,300 | 4,185 | 4,280 | 594,700 | 4,280 |
| 2022-05-18 | 4,390 | 4,400 | 4,305 | 4,330 | 538,400 | 4,330 |
| 2022-05-17 | 4,435 | 4,435 | 4,355 | 4,380 | 488,000 | 4,380 |
| 2022-05-16 | 4,580 | 4,580 | 4,395 | 4,440 | 504,000 | 4,440 |
| 2022-05-13 | 4,360 | 4,475 | 4,340 | 4,475 | 585,900 | 4,475 |
| 2022-05-12 | 4,370 | 4,400 | 4,320 | 4,355 | 522,000 | 4,355 |
| 2022-05-11 | 4,365 | 4,465 | 4,355 | 4,415 | 629,700 | 4,415 |
| 2022-05-10 | 4,275 | 4,470 | 4,220 | 4,435 | 706,200 | 4,435 |
| 2022-05-09 | 4,340 | 4,360 | 4,290 | 4,295 | 614,600 | 4,295 |
| 2022-05-06 | 4,370 | 4,475 | 4,285 | 4,445 | 623,700 | 4,445 |
| 2022-05-02 | 4,450 | 4,490 | 4,360 | 4,410 | 930,400 | 4,410 |
| 2022-04-28 | 4,315 | 4,410 | 4,305 | 4,385 | 721,400 | 4,385 |
| 2022-04-27 | 4,215 | 4,315 | 4,210 | 4,310 | 1,129,000 | 4,310 |
| 2022-04-26 | 4,365 | 4,370 | 4,320 | 4,335 | 443,800 | 4,335 |
| 2022-04-25 | 4,340 | 4,350 | 4,295 | 4,315 | 552,900 | 4,315 |
| 2022-04-22 | 4,420 | 4,460 | 4,380 | 4,420 | 415,500 | 4,420 |
| 2022-04-21 | 4,430 | 4,545 | 4,405 | 4,520 | 537,300 | 4,520 |
| 2022-04-20 | 4,490 | 4,490 | 4,380 | 4,405 | 498,800 | 4,405 |
| 2022-04-19 | 4,365 | 4,425 | 4,360 | 4,420 | 398,900 | 4,420 |
| 2022-04-18 | 4,365 | 4,370 | 4,290 | 4,345 | 576,800 | 4,345 |
| 2022-04-15 | 4,440 | 4,475 | 4,375 | 4,430 | 417,000 | 4,430 |
| 2022-04-14 | 4,450 | 4,520 | 4,445 | 4,510 | 410,500 | 4,510 |
| 2022-04-13 | 4,360 | 4,475 | 4,355 | 4,470 | 639,300 | 4,470 |
| 2022-04-12 | 4,495 | 4,500 | 4,305 | 4,310 | 577,600 | 4,310 |
| 2022-04-11 | 4,500 | 4,550 | 4,485 | 4,520 | 303,600 | 4,520 |
| 2022-04-08 | 4,555 | 4,600 | 4,510 | 4,545 | 645,900 | 4,545 |
| 2022-04-07 | 4,535 | 4,540 | 4,470 | 4,490 | 624,600 | 4,490 |
| 2022-04-06 | 4,675 | 4,690 | 4,610 | 4,630 | 497,100 | 4,630 |
| 2022-04-05 | 4,890 | 4,895 | 4,730 | 4,745 | 556,900 | 4,745 |
| 2022-04-04 | 4,870 | 4,885 | 4,805 | 4,840 | 257,800 | 4,840 |
| 2022-04-01 | 4,880 | 4,895 | 4,790 | 4,840 | 355,900 | 4,840 |
| 2022-03-31 | 4,940 | 4,995 | 4,935 | 4,940 | 503,200 | 4,940 |
| 2022-03-30 | 5,070 | 5,090 | 4,925 | 4,990 | 437,700 | 4,990 |
| 2022-03-29 | 4,990 | 5,020 | 4,955 | 4,995 | 340,700 | 4,995 |
| 2022-03-28 | 5,050 | 5,060 | 4,955 | 4,955 | 375,500 | 4,955 |
| 2022-03-25 | 5,110 | 5,110 | 4,985 | 5,050 | 304,000 | 5,050 |
| 2022-03-24 | 4,990 | 5,110 | 4,935 | 5,090 | 418,500 | 5,090 |
| 2022-03-23 | 4,980 | 5,110 | 4,915 | 5,080 | 654,200 | 5,080 |
| 2022-03-22 | 4,985 | 4,985 | 4,890 | 4,910 | 435,400 | 4,910 |
| 2022-03-18 | 4,850 | 4,965 | 4,830 | 4,940 | 852,900 | 4,940 |
| 2022-03-17 | 4,670 | 4,860 | 4,625 | 4,860 | 1,166,700 | 4,860 |
| 2022-03-16 | 4,530 | 4,535 | 4,465 | 4,480 | 583,200 | 4,480 |
| 2022-03-15 | 4,450 | 4,510 | 4,440 | 4,455 | 432,600 | 4,455 |
| 2022-03-14 | 4,520 | 4,585 | 4,465 | 4,465 | 436,100 | 4,465 |
| 2022-03-11 | 4,565 | 4,565 | 4,450 | 4,465 | 593,100 | 4,465 |
| 2022-03-10 | 4,645 | 4,650 | 4,570 | 4,650 | 547,200 | 4,650 |
| 2022-03-09 | 4,520 | 4,565 | 4,465 | 4,480 | 460,400 | 4,480 |
| 2022-03-08 | 4,385 | 4,540 | 4,385 | 4,450 | 398,400 | 4,450 |
| 2022-03-07 | 4,440 | 4,480 | 4,365 | 4,465 | 473,300 | 4,465 |
| 2022-03-04 | 4,645 | 4,645 | 4,560 | 4,610 | 358,500 | 4,610 |
| 2022-03-03 | 4,715 | 4,745 | 4,660 | 4,670 | 361,400 | 4,670 |
| 2022-03-02 | 4,755 | 4,790 | 4,645 | 4,645 | 636,200 | 4,645 |
| 2022-03-01 | 4,885 | 4,940 | 4,880 | 4,890 | 343,400 | 4,890 |
| 2022-02-28 | 4,845 | 4,855 | 4,760 | 4,835 | 650,600 | 4,835 |
| 2022-02-25 | 4,745 | 4,830 | 4,725 | 4,810 | 522,500 | 4,810 |
| 2022-02-24 | 4,835 | 4,850 | 4,655 | 4,720 | 689,300 | 4,720 |
| 2022-02-22 | 4,970 | 4,970 | 4,850 | 4,905 | 456,900 | 4,905 |
| 2022-02-21 | 4,935 | 5,090 | 4,880 | 5,070 | 389,700 | 5,070 |
| 2022-02-18 | 4,905 | 5,060 | 4,900 | 5,030 | 474,000 | 5,030 |
| 2022-02-17 | 4,970 | 4,995 | 4,890 | 4,940 | 393,900 | 4,940 |
| 2022-02-16 | 5,020 | 5,030 | 4,935 | 5,000 | 315,700 | 5,000 |
| 2022-02-15 | 4,940 | 4,980 | 4,920 | 4,950 | 323,800 | 4,950 |
| 2022-02-14 | 4,840 | 4,890 | 4,810 | 4,875 | 553,300 | 4,875 |
| 2022-02-10 | 4,990 | 5,020 | 4,930 | 5,000 | 583,600 | 5,000 |
| 2022-02-09 | 4,900 | 4,945 | 4,840 | 4,920 | 498,500 | 4,920 |
| 2022-02-08 | 4,890 | 4,935 | 4,805 | 4,815 | 408,400 | 4,815 |
| 2022-02-07 | 4,800 | 4,890 | 4,795 | 4,885 | 372,700 | 4,885 |
| 2022-02-04 | 4,830 | 4,875 | 4,785 | 4,840 | 349,900 | 4,840 |
| 2022-02-03 | 4,790 | 4,855 | 4,770 | 4,820 | 346,400 | 4,820 |
| 2022-02-02 | 4,735 | 4,865 | 4,730 | 4,830 | 517,900 | 4,830 |
| 2022-02-01 | 4,840 | 4,860 | 4,695 | 4,695 | 715,800 | 4,695 |
| 2022-01-31 | 4,840 | 4,960 | 4,705 | 4,910 | 987,300 | 4,910 |
| 2022-01-28 | 4,775 | 4,855 | 4,730 | 4,840 | 468,900 | 4,840 |
| 2022-01-27 | 4,950 | 4,975 | 4,700 | 4,725 | 577,300 | 4,725 |
| 2022-01-26 | 4,940 | 4,980 | 4,900 | 4,915 | 349,700 | 4,915 |
| 2022-01-25 | 4,970 | 4,970 | 4,840 | 4,900 | 469,100 | 4,900 |
| 2022-01-24 | 4,950 | 5,070 | 4,945 | 5,060 | 374,800 | 5,060 |
| 2022-01-21 | 4,850 | 4,955 | 4,795 | 4,940 | 483,000 | 4,940 |
| 2022-01-20 | 4,830 | 5,020 | 4,825 | 4,985 | 781,100 | 4,985 |
| 2022-01-19 | 4,870 | 4,895 | 4,805 | 4,820 | 715,200 | 4,820 |
| 2022-01-18 | 5,130 | 5,130 | 5,010 | 5,020 | 310,600 | 5,020 |
| 2022-01-17 | 5,100 | 5,170 | 5,060 | 5,070 | 320,400 | 5,070 |
| 2022-01-14 | 5,150 | 5,200 | 5,040 | 5,080 | 624,000 | 5,080 |
| 2022-01-13 | 5,240 | 5,280 | 5,190 | 5,220 | 369,000 | 5,220 |
| 2022-01-12 | 5,180 | 5,300 | 5,180 | 5,280 | 319,700 | 5,280 |
| 2022-01-11 | 5,200 | 5,230 | 5,110 | 5,150 | 443,600 | 5,150 |
| 2022-01-07 | 5,230 | 5,290 | 5,180 | 5,190 | 590,900 | 5,190 |
| 2022-01-06 | 5,330 | 5,370 | 5,230 | 5,230 | 388,500 | 5,230 |
| 2022-01-05 | 5,300 | 5,380 | 5,260 | 5,360 | 299,400 | 5,360 |
| 2022-01-04 | 5,290 | 5,310 | 5,250 | 5,270 | 427,700 | 5,270 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
