6315 TOWA(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 | 1,706 | 1,724 | 1,687 | 1,690 | 148,500 | 1,690 |
| 2022-12-29 | 1,660 | 1,692 | 1,653 | 1,687 | 135,700 | 1,687 |
| 2022-12-28 | 1,671 | 1,682 | 1,649 | 1,678 | 232,900 | 1,678 |
| 2022-12-27 | 1,732 | 1,744 | 1,687 | 1,690 | 278,800 | 1,690 |
| 2022-12-26 | 1,688 | 1,729 | 1,681 | 1,729 | 209,400 | 1,729 |
| 2022-12-23 | 1,684 | 1,696 | 1,641 | 1,688 | 296,300 | 1,688 |
| 2022-12-22 | 1,764 | 1,773 | 1,719 | 1,722 | 198,300 | 1,722 |
| 2022-12-21 | 1,780 | 1,793 | 1,740 | 1,751 | 205,900 | 1,751 |
| 2022-12-20 | 1,861 | 1,868 | 1,762 | 1,791 | 405,600 | 1,791 |
| 2022-12-19 | 1,856 | 1,891 | 1,851 | 1,861 | 266,100 | 1,861 |
| 2022-12-16 | 1,895 | 1,907 | 1,881 | 1,881 | 266,300 | 1,881 |
| 2022-12-15 | 1,929 | 1,945 | 1,920 | 1,940 | 103,500 | 1,940 |
| 2022-12-14 | 1,946 | 1,960 | 1,941 | 1,944 | 131,100 | 1,944 |
| 2022-12-13 | 1,977 | 1,977 | 1,930 | 1,936 | 185,400 | 1,936 |
| 2022-12-12 | 1,959 | 1,965 | 1,943 | 1,945 | 136,200 | 1,945 |
| 2022-12-09 | 1,977 | 1,995 | 1,970 | 1,989 | 197,900 | 1,989 |
| 2022-12-08 | 1,961 | 1,961 | 1,916 | 1,956 | 197,500 | 1,956 |
| 2022-12-07 | 1,969 | 1,994 | 1,960 | 1,963 | 184,500 | 1,963 |
| 2022-12-06 | 1,975 | 2,011 | 1,972 | 1,994 | 179,900 | 1,994 |
| 2022-12-05 | 2,016 | 2,033 | 1,990 | 1,999 | 174,500 | 1,999 |
| 2022-12-02 | 2,037 | 2,058 | 2,015 | 2,016 | 213,800 | 2,016 |
| 2022-12-01 | 2,029 | 2,075 | 2,002 | 2,064 | 424,800 | 2,064 |
| 2022-11-30 | 1,987 | 1,991 | 1,951 | 1,969 | 258,000 | 1,969 |
| 2022-11-29 | 2,011 | 2,019 | 1,985 | 2,008 | 242,700 | 2,008 |
| 2022-11-28 | 2,071 | 2,072 | 2,034 | 2,048 | 256,400 | 2,048 |
| 2022-11-25 | 2,112 | 2,112 | 2,057 | 2,082 | 205,000 | 2,082 |
| 2022-11-24 | 2,080 | 2,114 | 2,080 | 2,092 | 339,300 | 2,092 |
| 2022-11-22 | 2,039 | 2,070 | 2,020 | 2,054 | 324,500 | 2,054 |
| 2022-11-21 | 2,041 | 2,053 | 2,006 | 2,027 | 231,300 | 2,027 |
| 2022-11-18 | 2,059 | 2,071 | 2,038 | 2,051 | 352,100 | 2,051 |
| 2022-11-17 | 2,080 | 2,083 | 2,019 | 2,057 | 563,600 | 2,057 |
| 2022-11-16 | 2,085 | 2,163 | 2,070 | 2,122 | 867,500 | 2,122 |
| 2022-11-15 | 1,950 | 2,089 | 1,926 | 2,072 | 825,000 | 2,072 |
| 2022-11-14 | 2,040 | 2,052 | 1,932 | 1,932 | 651,700 | 1,932 |
| 2022-11-11 | 1,958 | 2,041 | 1,955 | 2,025 | 1,251,000 | 2,025 |
| 2022-11-10 | 1,760 | 1,940 | 1,754 | 1,890 | 1,137,500 | 1,890 |
| 2022-11-09 | 1,795 | 1,868 | 1,783 | 1,866 | 721,600 | 1,866 |
| 2022-11-08 | 1,763 | 1,787 | 1,763 | 1,777 | 262,900 | 1,777 |
| 2022-11-07 | 1,725 | 1,755 | 1,711 | 1,751 | 226,100 | 1,751 |
| 2022-11-04 | 1,725 | 1,740 | 1,688 | 1,703 | 400,800 | 1,703 |
| 2022-11-02 | 1,768 | 1,788 | 1,740 | 1,754 | 300,500 | 1,754 |
| 2022-11-01 | 1,800 | 1,800 | 1,770 | 1,785 | 172,800 | 1,785 |
| 2022-10-31 | 1,832 | 1,837 | 1,789 | 1,799 | 226,300 | 1,799 |
| 2022-10-28 | 1,777 | 1,800 | 1,764 | 1,778 | 289,000 | 1,778 |
| 2022-10-27 | 1,790 | 1,816 | 1,781 | 1,808 | 148,400 | 1,808 |
| 2022-10-26 | 1,820 | 1,820 | 1,791 | 1,792 | 238,200 | 1,792 |
| 2022-10-25 | 1,803 | 1,812 | 1,776 | 1,787 | 300,100 | 1,787 |
| 2022-10-24 | 1,759 | 1,810 | 1,754 | 1,789 | 367,300 | 1,789 |
| 2022-10-21 | 1,657 | 1,729 | 1,656 | 1,719 | 291,800 | 1,719 |
| 2022-10-20 | 1,659 | 1,670 | 1,644 | 1,657 | 203,500 | 1,657 |
| 2022-10-19 | 1,690 | 1,711 | 1,672 | 1,679 | 181,000 | 1,679 |
| 2022-10-18 | 1,680 | 1,698 | 1,663 | 1,690 | 215,000 | 1,690 |
| 2022-10-17 | 1,627 | 1,661 | 1,626 | 1,657 | 129,300 | 1,657 |
| 2022-10-14 | 1,670 | 1,674 | 1,639 | 1,656 | 177,900 | 1,656 |
| 2022-10-13 | 1,632 | 1,650 | 1,621 | 1,621 | 132,200 | 1,621 |
| 2022-10-12 | 1,675 | 1,682 | 1,617 | 1,630 | 353,600 | 1,630 |
| 2022-10-11 | 1,695 | 1,719 | 1,672 | 1,687 | 268,100 | 1,687 |
| 2022-10-07 | 1,720 | 1,750 | 1,709 | 1,725 | 275,200 | 1,725 |
| 2022-10-06 | 1,703 | 1,773 | 1,696 | 1,759 | 441,000 | 1,759 |
| 2022-10-05 | 1,720 | 1,723 | 1,676 | 1,686 | 235,400 | 1,686 |
| 2022-10-04 | 1,731 | 1,733 | 1,690 | 1,699 | 282,200 | 1,699 |
| 2022-10-03 | 1,578 | 1,687 | 1,576 | 1,678 | 405,500 | 1,678 |
| 2022-09-30 | 1,645 | 1,652 | 1,594 | 1,602 | 385,700 | 1,602 |
| 2022-09-29 | 1,700 | 1,712 | 1,650 | 1,680 | 251,300 | 1,680 |
| 2022-09-28 | 1,676 | 1,697 | 1,633 | 1,656 | 324,900 | 1,656 |
| 2022-09-27 | 1,655 | 1,695 | 1,655 | 1,683 | 276,100 | 1,683 |
| 2022-09-26 | 1,736 | 1,736 | 1,639 | 1,652 | 728,900 | 1,652 |
| 2022-09-22 | 1,750 | 1,781 | 1,744 | 1,763 | 215,800 | 1,763 |
| 2022-09-21 | 1,775 | 1,785 | 1,751 | 1,777 | 222,700 | 1,777 |
| 2022-09-20 | 1,778 | 1,820 | 1,778 | 1,787 | 224,400 | 1,787 |
| 2022-09-16 | 1,818 | 1,825 | 1,758 | 1,758 | 440,900 | 1,758 |
| 2022-09-15 | 1,864 | 1,864 | 1,844 | 1,845 | 155,000 | 1,845 |
| 2022-09-14 | 1,825 | 1,871 | 1,824 | 1,860 | 246,400 | 1,860 |
| 2022-09-13 | 1,887 | 1,911 | 1,887 | 1,911 | 178,600 | 1,911 |
| 2022-09-12 | 1,913 | 1,915 | 1,886 | 1,887 | 182,600 | 1,887 |
| 2022-09-09 | 1,865 | 1,883 | 1,855 | 1,875 | 181,600 | 1,875 |
| 2022-09-08 | 1,829 | 1,851 | 1,819 | 1,850 | 211,900 | 1,850 |
| 2022-09-07 | 1,815 | 1,817 | 1,787 | 1,801 | 218,100 | 1,801 |
| 2022-09-06 | 1,828 | 1,852 | 1,813 | 1,831 | 161,300 | 1,831 |
| 2022-09-05 | 1,794 | 1,823 | 1,772 | 1,823 | 242,300 | 1,823 |
| 2022-09-02 | 1,835 | 1,842 | 1,792 | 1,807 | 240,500 | 1,807 |
| 2022-09-01 | 1,856 | 1,867 | 1,829 | 1,829 | 257,000 | 1,829 |
| 2022-08-31 | 1,867 | 1,896 | 1,864 | 1,884 | 150,400 | 1,884 |
| 2022-08-30 | 1,883 | 1,897 | 1,865 | 1,895 | 196,600 | 1,895 |
| 2022-08-29 | 1,855 | 1,879 | 1,853 | 1,868 | 327,500 | 1,868 |
| 2022-08-26 | 1,949 | 1,962 | 1,928 | 1,935 | 206,700 | 1,935 |
| 2022-08-25 | 1,930 | 1,941 | 1,921 | 1,929 | 202,800 | 1,929 |
| 2022-08-24 | 1,934 | 1,954 | 1,910 | 1,927 | 237,600 | 1,927 |
| 2022-08-23 | 1,902 | 1,940 | 1,900 | 1,929 | 226,400 | 1,929 |
| 2022-08-22 | 1,936 | 1,953 | 1,929 | 1,935 | 321,500 | 1,935 |
| 2022-08-19 | 2,002 | 2,017 | 1,982 | 1,985 | 506,700 | 1,985 |
| 2022-08-18 | 1,926 | 1,982 | 1,915 | 1,980 | 418,600 | 1,980 |
| 2022-08-17 | 1,965 | 1,965 | 1,924 | 1,963 | 523,100 | 1,963 |
| 2022-08-16 | 1,899 | 1,971 | 1,885 | 1,953 | 730,000 | 1,953 |
| 2022-08-15 | 1,890 | 1,918 | 1,883 | 1,900 | 378,200 | 1,900 |
| 2022-08-12 | 1,852 | 1,884 | 1,839 | 1,874 | 544,800 | 1,874 |
| 2022-08-10 | 1,797 | 1,825 | 1,783 | 1,821 | 401,100 | 1,821 |
| 2022-08-09 | 1,800 | 1,861 | 1,763 | 1,842 | 906,300 | 1,842 |
| 2022-08-08 | 1,839 | 1,880 | 1,827 | 1,878 | 739,400 | 1,878 |
| 2022-08-05 | 1,820 | 1,845 | 1,808 | 1,841 | 360,400 | 1,841 |
| 2022-08-04 | 1,804 | 1,823 | 1,800 | 1,809 | 342,400 | 1,809 |
| 2022-08-03 | 1,804 | 1,810 | 1,751 | 1,774 | 406,700 | 1,774 |
| 2022-08-02 | 1,801 | 1,802 | 1,774 | 1,787 | 390,300 | 1,787 |
| 2022-08-01 | 1,800 | 1,818 | 1,782 | 1,818 | 283,900 | 1,818 |
| 2022-07-29 | 1,798 | 1,798 | 1,767 | 1,793 | 269,300 | 1,793 |
| 2022-07-28 | 1,843 | 1,848 | 1,785 | 1,787 | 470,900 | 1,787 |
| 2022-07-27 | 1,741 | 1,810 | 1,741 | 1,810 | 337,400 | 1,810 |
| 2022-07-26 | 1,754 | 1,762 | 1,737 | 1,754 | 277,900 | 1,754 |
| 2022-07-25 | 1,765 | 1,765 | 1,723 | 1,737 | 441,800 | 1,737 |
| 2022-07-22 | 1,807 | 1,819 | 1,789 | 1,789 | 360,000 | 1,789 |
| 2022-07-21 | 1,784 | 1,798 | 1,771 | 1,792 | 372,800 | 1,792 |
| 2022-07-20 | 1,759 | 1,784 | 1,749 | 1,768 | 473,400 | 1,768 |
| 2022-07-19 | 1,695 | 1,722 | 1,692 | 1,719 | 250,900 | 1,719 |
| 2022-07-15 | 1,718 | 1,728 | 1,678 | 1,699 | 274,500 | 1,699 |
| 2022-07-14 | 1,660 | 1,710 | 1,652 | 1,697 | 330,600 | 1,697 |
| 2022-07-13 | 1,667 | 1,694 | 1,658 | 1,669 | 346,600 | 1,669 |
| 2022-07-12 | 1,712 | 1,717 | 1,655 | 1,656 | 497,900 | 1,656 |
| 2022-07-11 | 1,772 | 1,772 | 1,724 | 1,731 | 290,300 | 1,731 |
| 2022-07-08 | 1,755 | 1,781 | 1,733 | 1,738 | 426,700 | 1,738 |
| 2022-07-07 | 1,693 | 1,721 | 1,680 | 1,715 | 338,600 | 1,715 |
| 2022-07-06 | 1,700 | 1,706 | 1,671 | 1,675 | 535,700 | 1,675 |
| 2022-07-05 | 1,716 | 1,747 | 1,695 | 1,716 | 393,500 | 1,716 |
| 2022-07-04 | 1,685 | 1,721 | 1,672 | 1,704 | 365,300 | 1,704 |
| 2022-07-01 | 1,740 | 1,773 | 1,681 | 1,699 | 492,000 | 1,699 |
| 2022-06-30 | 1,802 | 1,821 | 1,736 | 1,740 | 615,200 | 1,740 |
| 2022-06-29 | 1,812 | 1,827 | 1,798 | 1,826 | 445,200 | 1,826 |
| 2022-06-28 | 1,789 | 1,852 | 1,781 | 1,849 | 659,200 | 1,849 |
| 2022-06-27 | 1,827 | 1,835 | 1,792 | 1,803 | 491,000 | 1,803 |
| 2022-06-24 | 1,718 | 1,792 | 1,705 | 1,787 | 555,100 | 1,787 |
| 2022-06-23 | 1,708 | 1,741 | 1,696 | 1,712 | 458,700 | 1,712 |
| 2022-06-22 | 1,755 | 1,760 | 1,719 | 1,734 | 561,100 | 1,734 |
| 2022-06-21 | 1,664 | 1,748 | 1,660 | 1,732 | 474,600 | 1,732 |
| 2022-06-20 | 1,690 | 1,705 | 1,617 | 1,634 | 534,800 | 1,634 |
| 2022-06-17 | 1,689 | 1,713 | 1,672 | 1,684 | 622,000 | 1,684 |
| 2022-06-16 | 1,803 | 1,824 | 1,734 | 1,743 | 550,900 | 1,743 |
| 2022-06-15 | 1,777 | 1,796 | 1,747 | 1,764 | 429,300 | 1,764 |
| 2022-06-14 | 1,685 | 1,775 | 1,682 | 1,767 | 805,600 | 1,767 |
| 2022-06-13 | 1,751 | 1,767 | 1,728 | 1,734 | 1,017,700 | 1,734 |
| 2022-06-10 | 1,832 | 1,849 | 1,779 | 1,811 | 2,129,400 | 1,811 |
| 2022-06-09 | 1,918 | 1,975 | 1,903 | 1,954 | 739,200 | 1,954 |
| 2022-06-08 | 1,867 | 1,912 | 1,856 | 1,912 | 664,300 | 1,912 |
| 2022-06-07 | 1,862 | 1,871 | 1,844 | 1,850 | 312,500 | 1,850 |
| 2022-06-06 | 1,830 | 1,857 | 1,814 | 1,857 | 349,000 | 1,857 |
| 2022-06-03 | 1,884 | 1,888 | 1,847 | 1,857 | 324,600 | 1,857 |
| 2022-06-02 | 1,872 | 1,872 | 1,831 | 1,851 | 346,000 | 1,851 |
| 2022-06-01 | 1,840 | 1,891 | 1,828 | 1,891 | 338,300 | 1,891 |
| 2022-05-31 | 1,849 | 1,864 | 1,822 | 1,846 | 395,900 | 1,846 |
| 2022-05-30 | 1,798 | 1,849 | 1,791 | 1,846 | 576,800 | 1,846 |
| 2022-05-27 | 1,779 | 1,800 | 1,756 | 1,763 | 392,700 | 1,763 |
| 2022-05-26 | 1,753 | 1,771 | 1,740 | 1,746 | 448,500 | 1,746 |
| 2022-05-25 | 1,798 | 1,805 | 1,755 | 1,762 | 480,500 | 1,762 |
| 2022-05-24 | 1,845 | 1,869 | 1,800 | 1,800 | 489,800 | 1,800 |
| 2022-05-23 | 1,898 | 1,902 | 1,851 | 1,854 | 394,300 | 1,854 |
| 2022-05-20 | 1,870 | 1,885 | 1,836 | 1,867 | 441,700 | 1,867 |
| 2022-05-19 | 1,802 | 1,858 | 1,801 | 1,855 | 491,000 | 1,855 |
| 2022-05-18 | 1,950 | 1,950 | 1,860 | 1,883 | 763,300 | 1,883 |
| 2022-05-17 | 1,793 | 1,905 | 1,780 | 1,898 | 848,000 | 1,898 |
| 2022-05-16 | 1,880 | 1,889 | 1,789 | 1,791 | 818,700 | 1,791 |
| 2022-05-13 | 1,727 | 1,855 | 1,721 | 1,833 | 1,416,400 | 1,833 |
| 2022-05-12 | 1,960 | 1,971 | 1,912 | 1,916 | 724,700 | 1,916 |
| 2022-05-11 | 1,951 | 2,000 | 1,940 | 1,986 | 499,900 | 1,986 |
| 2022-05-10 | 1,946 | 1,966 | 1,895 | 1,948 | 545,800 | 1,948 |
| 2022-05-09 | 2,021 | 2,032 | 1,967 | 1,967 | 680,400 | 1,967 |
| 2022-05-06 | 2,031 | 2,072 | 2,014 | 2,059 | 445,200 | 2,059 |
| 2022-05-02 | 2,036 | 2,058 | 1,998 | 2,032 | 490,800 | 2,032 |
| 2022-04-28 | 2,042 | 2,058 | 2,016 | 2,055 | 306,000 | 2,055 |
| 2022-04-27 | 2,020 | 2,048 | 1,976 | 2,044 | 852,600 | 2,044 |
| 2022-04-26 | 2,107 | 2,120 | 2,052 | 2,085 | 434,600 | 2,085 |
| 2022-04-25 | 2,072 | 2,094 | 2,045 | 2,061 | 505,200 | 2,061 |
| 2022-04-22 | 2,100 | 2,143 | 2,097 | 2,143 | 565,700 | 2,143 |
| 2022-04-21 | 2,120 | 2,156 | 2,117 | 2,150 | 534,600 | 2,150 |
| 2022-04-20 | 2,185 | 2,188 | 2,087 | 2,090 | 577,700 | 2,090 |
| 2022-04-19 | 2,153 | 2,180 | 2,137 | 2,165 | 433,500 | 2,165 |
| 2022-04-18 | 2,099 | 2,111 | 2,070 | 2,103 | 356,200 | 2,103 |
| 2022-04-15 | 2,132 | 2,146 | 2,104 | 2,120 | 491,300 | 2,120 |
| 2022-04-14 | 2,260 | 2,260 | 2,186 | 2,196 | 524,900 | 2,196 |
| 2022-04-13 | 2,102 | 2,227 | 2,094 | 2,226 | 816,300 | 2,226 |
| 2022-04-12 | 2,050 | 2,125 | 2,031 | 2,075 | 620,400 | 2,075 |
| 2022-04-11 | 2,072 | 2,129 | 2,066 | 2,078 | 389,600 | 2,078 |
| 2022-04-08 | 2,121 | 2,165 | 2,101 | 2,114 | 513,200 | 2,114 |
| 2022-04-07 | 2,152 | 2,165 | 2,095 | 2,114 | 677,200 | 2,114 |
| 2022-04-06 | 2,245 | 2,257 | 2,205 | 2,214 | 663,100 | 2,214 |
| 2022-04-05 | 2,360 | 2,368 | 2,287 | 2,336 | 552,800 | 2,336 |
| 2022-04-04 | 2,355 | 2,357 | 2,283 | 2,307 | 566,000 | 2,307 |
| 2022-04-01 | 2,409 | 2,409 | 2,324 | 2,391 | 680,400 | 2,391 |
| 2022-03-31 | 2,473 | 2,485 | 2,421 | 2,459 | 646,100 | 2,459 |
| 2022-03-30 | 2,518 | 2,543 | 2,481 | 2,523 | 431,000 | 2,523 |
| 2022-03-29 | 2,510 | 2,542 | 2,484 | 2,520 | 432,500 | 2,520 |
| 2022-03-28 | 2,530 | 2,530 | 2,460 | 2,486 | 474,400 | 2,486 |
| 2022-03-25 | 2,605 | 2,622 | 2,541 | 2,563 | 601,100 | 2,563 |
| 2022-03-24 | 2,459 | 2,548 | 2,455 | 2,548 | 495,700 | 2,548 |
| 2022-03-23 | 2,466 | 2,518 | 2,452 | 2,509 | 640,400 | 2,509 |
| 2022-03-22 | 2,453 | 2,455 | 2,401 | 2,416 | 507,700 | 2,416 |
| 2022-03-18 | 2,420 | 2,433 | 2,381 | 2,433 | 607,500 | 2,433 |
| 2022-03-17 | 2,370 | 2,416 | 2,355 | 2,409 | 948,200 | 2,409 |
| 2022-03-16 | 2,251 | 2,275 | 2,218 | 2,260 | 608,300 | 2,260 |
| 2022-03-15 | 2,114 | 2,202 | 2,101 | 2,166 | 448,900 | 2,166 |
| 2022-03-14 | 2,154 | 2,212 | 2,113 | 2,143 | 492,900 | 2,143 |
| 2022-03-11 | 2,158 | 2,194 | 2,090 | 2,122 | 572,000 | 2,122 |
| 2022-03-10 | 2,180 | 2,210 | 2,113 | 2,192 | 781,200 | 2,192 |
| 2022-03-09 | 2,043 | 2,096 | 2,000 | 2,053 | 644,100 | 2,053 |
| 2022-03-08 | 1,941 | 2,071 | 1,921 | 2,000 | 980,200 | 2,000 |
| 2022-03-07 | 2,070 | 2,075 | 2,002 | 2,025 | 660,400 | 2,025 |
| 2022-03-04 | 2,228 | 2,232 | 2,140 | 2,166 | 687,100 | 2,166 |
| 2022-03-03 | 2,316 | 2,332 | 2,254 | 2,271 | 433,700 | 2,271 |
| 2022-03-02 | 2,299 | 2,349 | 2,255 | 2,275 | 596,100 | 2,275 |
| 2022-03-01 | 2,337 | 2,381 | 2,307 | 2,360 | 563,400 | 2,360 |
| 2022-02-28 | 2,288 | 2,343 | 2,266 | 2,322 | 685,900 | 2,322 |
| 2022-02-25 | 2,240 | 2,318 | 2,211 | 2,317 | 889,500 | 2,317 |
| 2022-02-24 | 2,187 | 2,224 | 2,111 | 2,130 | 1,111,000 | 2,130 |
| 2022-02-22 | 2,242 | 2,291 | 2,197 | 2,237 | 858,000 | 2,237 |
| 2022-02-21 | 2,245 | 2,331 | 2,213 | 2,314 | 644,200 | 2,314 |
| 2022-02-18 | 2,230 | 2,311 | 2,222 | 2,295 | 801,600 | 2,295 |
| 2022-02-17 | 2,389 | 2,390 | 2,303 | 2,310 | 664,900 | 2,310 |
| 2022-02-16 | 2,389 | 2,435 | 2,343 | 2,382 | 961,600 | 2,382 |
| 2022-02-15 | 2,298 | 2,306 | 2,229 | 2,243 | 676,500 | 2,243 |
| 2022-02-14 | 2,262 | 2,306 | 2,245 | 2,284 | 756,500 | 2,284 |
| 2022-02-10 | 2,445 | 2,468 | 2,351 | 2,407 | 1,127,300 | 2,407 |
| 2022-02-09 | 2,298 | 2,389 | 2,265 | 2,388 | 1,720,400 | 2,388 |
| 2022-02-08 | 2,292 | 2,369 | 2,223 | 2,237 | 3,143,100 | 2,237 |
| 2022-02-07 | 2,548 | 2,549 | 2,405 | 2,442 | 1,264,200 | 2,442 |
| 2022-02-04 | 2,475 | 2,549 | 2,453 | 2,526 | 768,400 | 2,526 |
| 2022-02-03 | 2,560 | 2,589 | 2,484 | 2,505 | 836,700 | 2,505 |
| 2022-02-02 | 2,580 | 2,610 | 2,516 | 2,587 | 785,900 | 2,587 |
| 2022-02-01 | 2,650 | 2,676 | 2,516 | 2,548 | 1,248,700 | 2,548 |
| 2022-01-31 | 2,440 | 2,566 | 2,402 | 2,537 | 938,700 | 2,537 |
| 2022-01-28 | 2,400 | 2,423 | 2,292 | 2,396 | 1,027,700 | 2,396 |
| 2022-01-27 | 2,584 | 2,605 | 2,341 | 2,360 | 1,384,900 | 2,360 |
| 2022-01-26 | 2,486 | 2,579 | 2,427 | 2,533 | 1,116,100 | 2,533 |
| 2022-01-25 | 2,607 | 2,638 | 2,424 | 2,445 | 968,500 | 2,445 |
| 2022-01-24 | 2,483 | 2,607 | 2,476 | 2,580 | 843,200 | 2,580 |
| 2022-01-21 | 2,510 | 2,575 | 2,503 | 2,553 | 788,600 | 2,553 |
| 2022-01-20 | 2,621 | 2,689 | 2,565 | 2,660 | 1,268,400 | 2,660 |
| 2022-01-19 | 2,762 | 2,797 | 2,653 | 2,665 | 1,186,100 | 2,665 |
| 2022-01-18 | 2,912 | 2,966 | 2,831 | 2,876 | 1,071,500 | 2,876 |
| 2022-01-17 | 3,030 | 3,030 | 2,930 | 2,930 | 555,200 | 2,930 |
| 2022-01-14 | 2,976 | 3,035 | 2,948 | 3,005 | 551,400 | 3,005 |
| 2022-01-13 | 3,050 | 3,090 | 2,996 | 3,045 | 498,400 | 3,045 |
| 2022-01-12 | 3,005 | 3,060 | 2,990 | 3,060 | 611,200 | 3,060 |
| 2022-01-11 | 3,030 | 3,030 | 2,907 | 2,928 | 814,400 | 2,928 |
| 2022-01-07 | 3,140 | 3,170 | 3,020 | 3,055 | 581,200 | 3,055 |
| 2022-01-06 | 3,100 | 3,180 | 3,075 | 3,080 | 739,300 | 3,080 |
| 2022-01-05 | 3,275 | 3,285 | 3,185 | 3,200 | 697,200 | 3,200 |
| 2022-01-04 | 3,275 | 3,365 | 3,240 | 3,310 | 826,100 | 3,310 |
分割・併合履歴 ： [1999-01-26]1株→1.1株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.4株
