5445 東京鐵鋼(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 | 1,407 | 1,433 | 1,407 | 1,424 | 28,300 | 1,424 |
| 2022-12-29 | 1,414 | 1,414 | 1,393 | 1,413 | 15,600 | 1,413 |
| 2022-12-28 | 1,407 | 1,417 | 1,402 | 1,417 | 20,200 | 1,417 |
| 2022-12-27 | 1,400 | 1,414 | 1,400 | 1,412 | 13,300 | 1,412 |
| 2022-12-26 | 1,384 | 1,407 | 1,384 | 1,401 | 20,200 | 1,401 |
| 2022-12-23 | 1,385 | 1,391 | 1,379 | 1,387 | 16,600 | 1,387 |
| 2022-12-22 | 1,374 | 1,386 | 1,374 | 1,383 | 16,300 | 1,383 |
| 2022-12-21 | 1,370 | 1,374 | 1,360 | 1,365 | 17,700 | 1,365 |
| 2022-12-20 | 1,397 | 1,406 | 1,360 | 1,373 | 28,300 | 1,373 |
| 2022-12-19 | 1,401 | 1,404 | 1,393 | 1,397 | 16,700 | 1,397 |
| 2022-12-16 | 1,392 | 1,414 | 1,390 | 1,412 | 28,900 | 1,412 |
| 2022-12-15 | 1,402 | 1,408 | 1,400 | 1,401 | 10,500 | 1,401 |
| 2022-12-14 | 1,409 | 1,409 | 1,397 | 1,402 | 19,400 | 1,402 |
| 2022-12-13 | 1,398 | 1,410 | 1,395 | 1,398 | 33,800 | 1,398 |
| 2022-12-12 | 1,434 | 1,435 | 1,390 | 1,398 | 30,400 | 1,398 |
| 2022-12-09 | 1,375 | 1,404 | 1,360 | 1,404 | 27,700 | 1,404 |
| 2022-12-08 | 1,373 | 1,373 | 1,348 | 1,359 | 16,400 | 1,359 |
| 2022-12-07 | 1,369 | 1,377 | 1,368 | 1,373 | 8,700 | 1,373 |
| 2022-12-06 | 1,353 | 1,364 | 1,353 | 1,359 | 15,200 | 1,359 |
| 2022-12-05 | 1,382 | 1,385 | 1,357 | 1,357 | 20,000 | 1,357 |
| 2022-12-02 | 1,413 | 1,413 | 1,370 | 1,381 | 27,400 | 1,381 |
| 2022-12-01 | 1,413 | 1,415 | 1,405 | 1,413 | 18,200 | 1,413 |
| 2022-11-30 | 1,421 | 1,435 | 1,412 | 1,412 | 14,600 | 1,412 |
| 2022-11-29 | 1,428 | 1,428 | 1,414 | 1,421 | 18,500 | 1,421 |
| 2022-11-28 | 1,450 | 1,455 | 1,434 | 1,444 | 22,200 | 1,444 |
| 2022-11-25 | 1,435 | 1,446 | 1,430 | 1,446 | 24,600 | 1,446 |
| 2022-11-24 | 1,415 | 1,432 | 1,415 | 1,432 | 26,100 | 1,432 |
| 2022-11-22 | 1,402 | 1,412 | 1,400 | 1,411 | 32,500 | 1,411 |
| 2022-11-21 | 1,389 | 1,414 | 1,389 | 1,402 | 26,400 | 1,402 |
| 2022-11-18 | 1,389 | 1,389 | 1,377 | 1,379 | 14,800 | 1,379 |
| 2022-11-17 | 1,390 | 1,397 | 1,383 | 1,389 | 16,000 | 1,389 |
| 2022-11-16 | 1,398 | 1,407 | 1,393 | 1,398 | 12,000 | 1,398 |
| 2022-11-15 | 1,400 | 1,405 | 1,394 | 1,401 | 10,400 | 1,401 |
| 2022-11-14 | 1,396 | 1,405 | 1,390 | 1,392 | 19,900 | 1,392 |
| 2022-11-11 | 1,412 | 1,415 | 1,392 | 1,396 | 18,400 | 1,396 |
| 2022-11-10 | 1,382 | 1,400 | 1,375 | 1,399 | 16,400 | 1,399 |
| 2022-11-09 | 1,411 | 1,411 | 1,392 | 1,392 | 13,600 | 1,392 |
| 2022-11-08 | 1,407 | 1,412 | 1,384 | 1,411 | 31,100 | 1,411 |
| 2022-11-07 | 1,335 | 1,406 | 1,335 | 1,403 | 61,000 | 1,403 |
| 2022-11-04 | 1,309 | 1,338 | 1,308 | 1,335 | 37,300 | 1,335 |
| 2022-11-02 | 1,345 | 1,364 | 1,312 | 1,314 | 56,500 | 1,314 |
| 2022-11-01 | 1,340 | 1,353 | 1,332 | 1,345 | 36,100 | 1,345 |
| 2022-10-31 | 1,364 | 1,385 | 1,324 | 1,341 | 50,700 | 1,341 |
| 2022-10-28 | 1,331 | 1,366 | 1,331 | 1,353 | 68,700 | 1,353 |
| 2022-10-27 | 1,351 | 1,351 | 1,332 | 1,342 | 7,900 | 1,342 |
| 2022-10-26 | 1,352 | 1,353 | 1,335 | 1,338 | 10,600 | 1,338 |
| 2022-10-25 | 1,354 | 1,354 | 1,335 | 1,341 | 12,800 | 1,341 |
| 2022-10-24 | 1,341 | 1,344 | 1,329 | 1,336 | 12,200 | 1,336 |
| 2022-10-21 | 1,350 | 1,350 | 1,337 | 1,341 | 9,100 | 1,341 |
| 2022-10-20 | 1,337 | 1,357 | 1,335 | 1,350 | 16,700 | 1,350 |
| 2022-10-19 | 1,334 | 1,348 | 1,331 | 1,345 | 9,400 | 1,345 |
| 2022-10-18 | 1,338 | 1,342 | 1,332 | 1,332 | 13,700 | 1,332 |
| 2022-10-17 | 1,350 | 1,350 | 1,330 | 1,330 | 12,700 | 1,330 |
| 2022-10-14 | 1,342 | 1,354 | 1,331 | 1,354 | 18,700 | 1,354 |
| 2022-10-13 | 1,328 | 1,330 | 1,312 | 1,312 | 18,800 | 1,312 |
| 2022-10-12 | 1,344 | 1,348 | 1,335 | 1,336 | 19,800 | 1,336 |
| 2022-10-11 | 1,351 | 1,364 | 1,340 | 1,344 | 21,600 | 1,344 |
| 2022-10-07 | 1,344 | 1,366 | 1,343 | 1,351 | 14,700 | 1,351 |
| 2022-10-06 | 1,358 | 1,378 | 1,357 | 1,370 | 20,600 | 1,370 |
| 2022-10-05 | 1,343 | 1,369 | 1,343 | 1,360 | 28,200 | 1,360 |
| 2022-10-04 | 1,317 | 1,358 | 1,317 | 1,353 | 26,500 | 1,353 |
| 2022-10-03 | 1,304 | 1,313 | 1,289 | 1,313 | 17,900 | 1,313 |
| 2022-09-30 | 1,301 | 1,309 | 1,292 | 1,304 | 19,600 | 1,304 |
| 2022-09-29 | 1,309 | 1,329 | 1,302 | 1,316 | 19,400 | 1,316 |
| 2022-09-28 | 1,301 | 1,310 | 1,278 | 1,306 | 33,500 | 1,306 |
| 2022-09-27 | 1,306 | 1,322 | 1,296 | 1,309 | 25,600 | 1,309 |
| 2022-09-26 | 1,330 | 1,330 | 1,301 | 1,306 | 32,700 | 1,306 |
| 2022-09-22 | 1,349 | 1,349 | 1,330 | 1,341 | 13,200 | 1,341 |
| 2022-09-21 | 1,350 | 1,356 | 1,331 | 1,340 | 12,500 | 1,340 |
| 2022-09-20 | 1,348 | 1,352 | 1,336 | 1,343 | 15,400 | 1,343 |
| 2022-09-16 | 1,325 | 1,348 | 1,325 | 1,348 | 30,700 | 1,348 |
| 2022-09-15 | 1,335 | 1,335 | 1,317 | 1,325 | 17,200 | 1,325 |
| 2022-09-14 | 1,347 | 1,347 | 1,330 | 1,334 | 18,200 | 1,334 |
| 2022-09-13 | 1,360 | 1,360 | 1,353 | 1,360 | 9,300 | 1,360 |
| 2022-09-12 | 1,376 | 1,377 | 1,352 | 1,355 | 11,900 | 1,355 |
| 2022-09-09 | 1,370 | 1,373 | 1,352 | 1,370 | 24,000 | 1,370 |
| 2022-09-08 | 1,348 | 1,364 | 1,344 | 1,364 | 23,500 | 1,364 |
| 2022-09-07 | 1,351 | 1,351 | 1,330 | 1,334 | 25,200 | 1,334 |
| 2022-09-06 | 1,335 | 1,355 | 1,333 | 1,347 | 22,500 | 1,347 |
| 2022-09-05 | 1,321 | 1,344 | 1,321 | 1,334 | 23,200 | 1,334 |
| 2022-09-02 | 1,316 | 1,338 | 1,307 | 1,335 | 27,700 | 1,335 |
| 2022-09-01 | 1,328 | 1,333 | 1,312 | 1,312 | 26,000 | 1,312 |
| 2022-08-31 | 1,357 | 1,360 | 1,340 | 1,341 | 17,900 | 1,341 |
| 2022-08-30 | 1,357 | 1,367 | 1,350 | 1,367 | 14,800 | 1,367 |
| 2022-08-29 | 1,360 | 1,361 | 1,346 | 1,347 | 20,300 | 1,347 |
| 2022-08-26 | 1,385 | 1,385 | 1,370 | 1,376 | 12,900 | 1,376 |
| 2022-08-25 | 1,380 | 1,388 | 1,356 | 1,371 | 30,700 | 1,371 |
| 2022-08-24 | 1,350 | 1,377 | 1,349 | 1,377 | 34,000 | 1,377 |
| 2022-08-23 | 1,345 | 1,345 | 1,323 | 1,340 | 14,400 | 1,340 |
| 2022-08-22 | 1,326 | 1,346 | 1,313 | 1,346 | 32,200 | 1,346 |
| 2022-08-19 | 1,310 | 1,338 | 1,310 | 1,334 | 20,200 | 1,334 |
| 2022-08-18 | 1,325 | 1,325 | 1,303 | 1,303 | 24,700 | 1,303 |
| 2022-08-17 | 1,335 | 1,339 | 1,324 | 1,334 | 15,900 | 1,334 |
| 2022-08-16 | 1,304 | 1,338 | 1,304 | 1,330 | 23,400 | 1,330 |
| 2022-08-15 | 1,316 | 1,324 | 1,308 | 1,324 | 15,700 | 1,324 |
| 2022-08-12 | 1,309 | 1,316 | 1,308 | 1,314 | 24,400 | 1,314 |
| 2022-08-10 | 1,305 | 1,306 | 1,289 | 1,296 | 14,600 | 1,296 |
| 2022-08-09 | 1,314 | 1,316 | 1,290 | 1,296 | 22,600 | 1,296 |
| 2022-08-08 | 1,331 | 1,331 | 1,313 | 1,327 | 16,400 | 1,327 |
| 2022-08-05 | 1,300 | 1,322 | 1,300 | 1,321 | 29,100 | 1,321 |
| 2022-08-04 | 1,278 | 1,291 | 1,251 | 1,287 | 24,400 | 1,287 |
| 2022-08-03 | 1,276 | 1,276 | 1,253 | 1,264 | 13,300 | 1,264 |
| 2022-08-02 | 1,297 | 1,297 | 1,266 | 1,275 | 13,600 | 1,275 |
| 2022-08-01 | 1,246 | 1,297 | 1,246 | 1,297 | 25,400 | 1,297 |
| 2022-07-29 | 1,331 | 1,331 | 1,225 | 1,240 | 58,900 | 1,240 |
| 2022-07-28 | 1,324 | 1,332 | 1,312 | 1,330 | 23,200 | 1,330 |
| 2022-07-27 | 1,308 | 1,324 | 1,299 | 1,324 | 9,200 | 1,324 |
| 2022-07-26 | 1,305 | 1,315 | 1,298 | 1,309 | 9,600 | 1,309 |
| 2022-07-25 | 1,307 | 1,307 | 1,288 | 1,301 | 21,900 | 1,301 |
| 2022-07-22 | 1,290 | 1,295 | 1,284 | 1,293 | 12,800 | 1,293 |
| 2022-07-21 | 1,283 | 1,292 | 1,277 | 1,286 | 12,300 | 1,286 |
| 2022-07-20 | 1,274 | 1,291 | 1,273 | 1,286 | 22,700 | 1,286 |
| 2022-07-19 | 1,253 | 1,273 | 1,246 | 1,265 | 12,400 | 1,265 |
| 2022-07-15 | 1,251 | 1,253 | 1,239 | 1,248 | 6,900 | 1,248 |
| 2022-07-14 | 1,231 | 1,250 | 1,225 | 1,250 | 13,600 | 1,250 |
| 2022-07-13 | 1,239 | 1,240 | 1,226 | 1,231 | 15,200 | 1,231 |
| 2022-07-12 | 1,251 | 1,253 | 1,233 | 1,234 | 14,700 | 1,234 |
| 2022-07-11 | 1,246 | 1,268 | 1,246 | 1,267 | 17,700 | 1,267 |
| 2022-07-08 | 1,255 | 1,263 | 1,239 | 1,241 | 32,400 | 1,241 |
| 2022-07-07 | 1,232 | 1,247 | 1,224 | 1,241 | 19,400 | 1,241 |
| 2022-07-06 | 1,230 | 1,235 | 1,220 | 1,232 | 11,100 | 1,232 |
| 2022-07-05 | 1,235 | 1,246 | 1,233 | 1,236 | 11,900 | 1,236 |
| 2022-07-04 | 1,234 | 1,247 | 1,226 | 1,235 | 11,400 | 1,235 |
| 2022-07-01 | 1,224 | 1,234 | 1,210 | 1,224 | 19,400 | 1,224 |
| 2022-06-30 | 1,219 | 1,242 | 1,212 | 1,228 | 25,900 | 1,228 |
| 2022-06-29 | 1,216 | 1,225 | 1,214 | 1,214 | 14,900 | 1,214 |
| 2022-06-28 | 1,218 | 1,229 | 1,217 | 1,224 | 9,900 | 1,224 |
| 2022-06-27 | 1,217 | 1,228 | 1,214 | 1,219 | 14,300 | 1,219 |
| 2022-06-24 | 1,206 | 1,250 | 1,200 | 1,210 | 24,800 | 1,210 |
| 2022-06-23 | 1,218 | 1,220 | 1,205 | 1,206 | 13,900 | 1,206 |
| 2022-06-22 | 1,227 | 1,234 | 1,200 | 1,208 | 16,800 | 1,208 |
| 2022-06-21 | 1,213 | 1,226 | 1,205 | 1,221 | 13,900 | 1,221 |
| 2022-06-20 | 1,249 | 1,251 | 1,192 | 1,195 | 27,200 | 1,195 |
| 2022-06-17 | 1,195 | 1,253 | 1,194 | 1,251 | 48,600 | 1,251 |
| 2022-06-16 | 1,217 | 1,229 | 1,208 | 1,220 | 22,000 | 1,220 |
| 2022-06-15 | 1,227 | 1,235 | 1,210 | 1,210 | 19,400 | 1,210 |
| 2022-06-14 | 1,230 | 1,249 | 1,225 | 1,227 | 24,000 | 1,227 |
| 2022-06-13 | 1,240 | 1,246 | 1,233 | 1,240 | 17,600 | 1,240 |
| 2022-06-10 | 1,246 | 1,263 | 1,241 | 1,250 | 23,100 | 1,250 |
| 2022-06-09 | 1,270 | 1,280 | 1,265 | 1,270 | 19,500 | 1,270 |
| 2022-06-08 | 1,260 | 1,274 | 1,256 | 1,270 | 21,100 | 1,270 |
| 2022-06-07 | 1,251 | 1,263 | 1,245 | 1,252 | 20,600 | 1,252 |
| 2022-06-06 | 1,221 | 1,250 | 1,220 | 1,245 | 15,400 | 1,245 |
| 2022-06-03 | 1,237 | 1,245 | 1,228 | 1,228 | 12,500 | 1,228 |
| 2022-06-02 | 1,240 | 1,240 | 1,227 | 1,236 | 12,100 | 1,236 |
| 2022-06-01 | 1,206 | 1,239 | 1,205 | 1,239 | 22,300 | 1,239 |
| 2022-05-31 | 1,213 | 1,219 | 1,203 | 1,206 | 18,300 | 1,206 |
| 2022-05-30 | 1,209 | 1,224 | 1,204 | 1,213 | 20,900 | 1,213 |
| 2022-05-27 | 1,215 | 1,215 | 1,197 | 1,197 | 12,700 | 1,197 |
| 2022-05-26 | 1,203 | 1,215 | 1,203 | 1,203 | 20,400 | 1,203 |
| 2022-05-25 | 1,214 | 1,214 | 1,193 | 1,203 | 13,700 | 1,203 |
| 2022-05-24 | 1,201 | 1,209 | 1,191 | 1,191 | 17,900 | 1,191 |
| 2022-05-23 | 1,197 | 1,215 | 1,191 | 1,201 | 19,200 | 1,201 |
| 2022-05-20 | 1,170 | 1,193 | 1,168 | 1,191 | 27,000 | 1,191 |
| 2022-05-19 | 1,170 | 1,176 | 1,151 | 1,176 | 35,400 | 1,176 |
| 2022-05-18 | 1,166 | 1,186 | 1,163 | 1,184 | 22,700 | 1,184 |
| 2022-05-17 | 1,178 | 1,183 | 1,162 | 1,172 | 27,700 | 1,172 |
| 2022-05-16 | 1,199 | 1,201 | 1,162 | 1,171 | 39,700 | 1,171 |
| 2022-05-13 | 1,189 | 1,203 | 1,174 | 1,197 | 42,000 | 1,197 |
| 2022-05-12 | 1,230 | 1,230 | 1,189 | 1,189 | 63,200 | 1,189 |
| 2022-05-11 | 1,261 | 1,267 | 1,238 | 1,242 | 27,900 | 1,242 |
| 2022-05-10 | 1,290 | 1,299 | 1,270 | 1,275 | 17,500 | 1,275 |
| 2022-05-09 | 1,305 | 1,305 | 1,282 | 1,290 | 16,300 | 1,290 |
| 2022-05-06 | 1,293 | 1,306 | 1,282 | 1,305 | 25,700 | 1,305 |
| 2022-05-02 | 1,277 | 1,293 | 1,272 | 1,280 | 18,000 | 1,280 |
| 2022-04-28 | 1,237 | 1,277 | 1,237 | 1,277 | 25,700 | 1,277 |
| 2022-04-27 | 1,250 | 1,254 | 1,232 | 1,234 | 44,700 | 1,234 |
| 2022-04-26 | 1,260 | 1,274 | 1,258 | 1,263 | 24,900 | 1,263 |
| 2022-04-25 | 1,265 | 1,276 | 1,259 | 1,261 | 19,000 | 1,261 |
| 2022-04-22 | 1,288 | 1,288 | 1,273 | 1,288 | 17,300 | 1,288 |
| 2022-04-21 | 1,302 | 1,306 | 1,285 | 1,304 | 13,500 | 1,304 |
| 2022-04-20 | 1,305 | 1,314 | 1,296 | 1,307 | 15,100 | 1,307 |
| 2022-04-19 | 1,297 | 1,303 | 1,289 | 1,295 | 14,100 | 1,295 |
| 2022-04-18 | 1,298 | 1,298 | 1,279 | 1,290 | 13,600 | 1,290 |
| 2022-04-15 | 1,308 | 1,308 | 1,291 | 1,302 | 13,300 | 1,302 |
| 2022-04-14 | 1,298 | 1,310 | 1,297 | 1,309 | 14,300 | 1,309 |
| 2022-04-13 | 1,279 | 1,289 | 1,274 | 1,289 | 19,000 | 1,289 |
| 2022-04-12 | 1,275 | 1,275 | 1,249 | 1,270 | 34,100 | 1,270 |
| 2022-04-11 | 1,291 | 1,294 | 1,272 | 1,275 | 22,200 | 1,275 |
| 2022-04-08 | 1,304 | 1,304 | 1,277 | 1,291 | 23,200 | 1,291 |
| 2022-04-07 | 1,302 | 1,303 | 1,277 | 1,289 | 36,900 | 1,289 |
| 2022-04-06 | 1,322 | 1,324 | 1,306 | 1,314 | 28,300 | 1,314 |
| 2022-04-05 | 1,362 | 1,363 | 1,323 | 1,324 | 39,400 | 1,324 |
| 2022-04-04 | 1,328 | 1,349 | 1,325 | 1,349 | 22,600 | 1,349 |
| 2022-04-01 | 1,317 | 1,332 | 1,301 | 1,328 | 36,800 | 1,328 |
| 2022-03-31 | 1,324 | 1,352 | 1,324 | 1,335 | 39,400 | 1,335 |
| 2022-03-30 | 1,327 | 1,380 | 1,318 | 1,339 | 156,900 | 1,339 |
| 2022-03-29 | 1,407 | 1,409 | 1,392 | 1,404 | 89,900 | 1,404 |
| 2022-03-28 | 1,420 | 1,422 | 1,405 | 1,412 | 44,000 | 1,412 |
| 2022-03-25 | 1,419 | 1,422 | 1,403 | 1,416 | 35,300 | 1,416 |
| 2022-03-24 | 1,400 | 1,413 | 1,391 | 1,412 | 38,300 | 1,412 |
| 2022-03-23 | 1,398 | 1,411 | 1,390 | 1,405 | 40,600 | 1,405 |
| 2022-03-22 | 1,377 | 1,398 | 1,371 | 1,390 | 42,000 | 1,390 |
| 2022-03-18 | 1,340 | 1,384 | 1,340 | 1,369 | 172,100 | 1,369 |
| 2022-03-17 | 1,372 | 1,372 | 1,312 | 1,326 | 114,600 | 1,326 |
| 2022-03-16 | 1,350 | 1,350 | 1,326 | 1,339 | 29,000 | 1,339 |
| 2022-03-15 | 1,352 | 1,360 | 1,337 | 1,342 | 29,600 | 1,342 |
| 2022-03-14 | 1,346 | 1,372 | 1,336 | 1,353 | 23,500 | 1,353 |
| 2022-03-11 | 1,300 | 1,344 | 1,300 | 1,339 | 46,500 | 1,339 |
| 2022-03-10 | 1,305 | 1,322 | 1,287 | 1,306 | 54,700 | 1,306 |
| 2022-03-09 | 1,250 | 1,305 | 1,245 | 1,277 | 71,900 | 1,277 |
| 2022-03-08 | 1,306 | 1,322 | 1,234 | 1,239 | 105,100 | 1,239 |
| 2022-03-07 | 1,390 | 1,395 | 1,327 | 1,336 | 62,400 | 1,336 |
| 2022-03-04 | 1,424 | 1,431 | 1,396 | 1,411 | 61,700 | 1,411 |
| 2022-03-03 | 1,404 | 1,425 | 1,401 | 1,416 | 46,200 | 1,416 |
| 2022-03-02 | 1,365 | 1,402 | 1,360 | 1,396 | 84,300 | 1,396 |
| 2022-03-01 | 1,373 | 1,383 | 1,357 | 1,363 | 99,000 | 1,363 |
| 2022-02-28 | 1,358 | 1,375 | 1,354 | 1,354 | 80,100 | 1,354 |
| 2022-02-25 | 1,348 | 1,366 | 1,330 | 1,336 | 115,400 | 1,336 |
| 2022-02-24 | 1,343 | 1,351 | 1,318 | 1,346 | 33,100 | 1,346 |
| 2022-02-22 | 1,340 | 1,359 | 1,336 | 1,343 | 48,300 | 1,343 |
| 2022-02-21 | 1,369 | 1,384 | 1,357 | 1,370 | 21,200 | 1,370 |
| 2022-02-18 | 1,376 | 1,384 | 1,369 | 1,377 | 62,700 | 1,377 |
| 2022-02-17 | 1,392 | 1,392 | 1,374 | 1,381 | 24,700 | 1,381 |
| 2022-02-16 | 1,380 | 1,391 | 1,373 | 1,391 | 16,900 | 1,391 |
| 2022-02-15 | 1,400 | 1,400 | 1,353 | 1,357 | 29,500 | 1,357 |
| 2022-02-14 | 1,393 | 1,402 | 1,350 | 1,390 | 40,300 | 1,390 |
| 2022-02-10 | 1,420 | 1,420 | 1,396 | 1,403 | 51,500 | 1,403 |
| 2022-02-09 | 1,398 | 1,411 | 1,393 | 1,402 | 29,300 | 1,402 |
| 2022-02-08 | 1,361 | 1,388 | 1,356 | 1,388 | 19,700 | 1,388 |
| 2022-02-07 | 1,346 | 1,368 | 1,343 | 1,352 | 36,600 | 1,352 |
| 2022-02-04 | 1,353 | 1,359 | 1,340 | 1,346 | 43,100 | 1,346 |
| 2022-02-03 | 1,349 | 1,356 | 1,330 | 1,356 | 37,600 | 1,356 |
| 2022-02-02 | 1,315 | 1,355 | 1,315 | 1,354 | 38,800 | 1,354 |
| 2022-02-01 | 1,323 | 1,335 | 1,300 | 1,305 | 20,500 | 1,305 |
| 2022-01-31 | 1,331 | 1,347 | 1,309 | 1,311 | 46,600 | 1,311 |
| 2022-01-28 | 1,325 | 1,337 | 1,310 | 1,337 | 42,200 | 1,337 |
| 2022-01-27 | 1,351 | 1,361 | 1,297 | 1,305 | 57,500 | 1,305 |
| 2022-01-26 | 1,327 | 1,370 | 1,327 | 1,351 | 27,400 | 1,351 |
| 2022-01-25 | 1,353 | 1,353 | 1,315 | 1,323 | 32,400 | 1,323 |
| 2022-01-24 | 1,334 | 1,353 | 1,326 | 1,353 | 32,500 | 1,353 |
| 2022-01-21 | 1,330 | 1,351 | 1,310 | 1,348 | 49,000 | 1,348 |
| 2022-01-20 | 1,324 | 1,358 | 1,324 | 1,337 | 31,400 | 1,337 |
| 2022-01-19 | 1,352 | 1,364 | 1,319 | 1,324 | 40,600 | 1,324 |
| 2022-01-18 | 1,403 | 1,403 | 1,351 | 1,367 | 47,400 | 1,367 |
| 2022-01-17 | 1,416 | 1,418 | 1,377 | 1,382 | 31,400 | 1,382 |
| 2022-01-14 | 1,416 | 1,422 | 1,388 | 1,412 | 44,000 | 1,412 |
| 2022-01-13 | 1,402 | 1,434 | 1,402 | 1,413 | 28,200 | 1,413 |
| 2022-01-12 | 1,391 | 1,410 | 1,390 | 1,410 | 22,900 | 1,410 |
| 2022-01-11 | 1,391 | 1,409 | 1,378 | 1,386 | 29,400 | 1,386 |
| 2022-01-07 | 1,369 | 1,393 | 1,369 | 1,384 | 39,800 | 1,384 |
| 2022-01-06 | 1,348 | 1,374 | 1,345 | 1,363 | 34,200 | 1,363 |
| 2022-01-05 | 1,350 | 1,358 | 1,341 | 1,353 | 32,800 | 1,353 |
| 2022-01-04 | 1,330 | 1,343 | 1,315 | 1,342 | 28,300 | 1,342 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株