6463 TPR(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 | 1,205 | 1,224 | 1,205 | 1,220 | 83,600 | 1,220 |
| 2022-12-29 | 1,200 | 1,206 | 1,193 | 1,205 | 77,300 | 1,205 |
| 2022-12-28 | 1,205 | 1,211 | 1,201 | 1,205 | 105,000 | 1,205 |
| 2022-12-27 | 1,197 | 1,202 | 1,190 | 1,197 | 57,600 | 1,197 |
| 2022-12-26 | 1,185 | 1,201 | 1,185 | 1,191 | 53,200 | 1,191 |
| 2022-12-23 | 1,190 | 1,190 | 1,178 | 1,181 | 104,100 | 1,181 |
| 2022-12-22 | 1,190 | 1,196 | 1,183 | 1,194 | 68,700 | 1,194 |
| 2022-12-21 | 1,203 | 1,206 | 1,176 | 1,179 | 205,800 | 1,179 |
| 2022-12-20 | 1,223 | 1,231 | 1,197 | 1,207 | 118,900 | 1,207 |
| 2022-12-19 | 1,222 | 1,232 | 1,221 | 1,226 | 66,500 | 1,226 |
| 2022-12-16 | 1,225 | 1,237 | 1,222 | 1,224 | 53,900 | 1,224 |
| 2022-12-15 | 1,220 | 1,233 | 1,218 | 1,232 | 56,100 | 1,232 |
| 2022-12-14 | 1,220 | 1,223 | 1,216 | 1,220 | 42,900 | 1,220 |
| 2022-12-13 | 1,214 | 1,225 | 1,214 | 1,218 | 63,000 | 1,218 |
| 2022-12-12 | 1,201 | 1,209 | 1,196 | 1,203 | 64,000 | 1,203 |
| 2022-12-09 | 1,206 | 1,214 | 1,203 | 1,205 | 71,100 | 1,205 |
| 2022-12-08 | 1,206 | 1,207 | 1,195 | 1,207 | 130,300 | 1,207 |
| 2022-12-07 | 1,216 | 1,221 | 1,206 | 1,206 | 69,600 | 1,206 |
| 2022-12-06 | 1,206 | 1,222 | 1,206 | 1,218 | 78,600 | 1,218 |
| 2022-12-05 | 1,220 | 1,224 | 1,206 | 1,211 | 96,300 | 1,211 |
| 2022-12-02 | 1,222 | 1,222 | 1,200 | 1,218 | 126,300 | 1,218 |
| 2022-12-01 | 1,247 | 1,247 | 1,227 | 1,232 | 73,500 | 1,232 |
| 2022-11-30 | 1,228 | 1,239 | 1,227 | 1,232 | 107,000 | 1,232 |
| 2022-11-29 | 1,240 | 1,244 | 1,231 | 1,236 | 64,700 | 1,236 |
| 2022-11-28 | 1,264 | 1,267 | 1,247 | 1,247 | 63,000 | 1,247 |
| 2022-11-25 | 1,264 | 1,266 | 1,257 | 1,260 | 34,700 | 1,260 |
| 2022-11-24 | 1,268 | 1,271 | 1,261 | 1,261 | 57,900 | 1,261 |
| 2022-11-22 | 1,235 | 1,253 | 1,235 | 1,250 | 95,000 | 1,250 |
| 2022-11-21 | 1,235 | 1,245 | 1,227 | 1,231 | 70,400 | 1,231 |
| 2022-11-18 | 1,223 | 1,236 | 1,223 | 1,231 | 154,100 | 1,231 |
| 2022-11-17 | 1,220 | 1,229 | 1,212 | 1,223 | 115,600 | 1,223 |
| 2022-11-16 | 1,223 | 1,223 | 1,206 | 1,208 | 64,100 | 1,208 |
| 2022-11-15 | 1,215 | 1,227 | 1,209 | 1,223 | 74,800 | 1,223 |
| 2022-11-14 | 1,232 | 1,245 | 1,220 | 1,220 | 113,200 | 1,220 |
| 2022-11-11 | 1,254 | 1,254 | 1,233 | 1,241 | 76,300 | 1,241 |
| 2022-11-10 | 1,245 | 1,250 | 1,236 | 1,245 | 67,200 | 1,245 |
| 2022-11-09 | 1,260 | 1,265 | 1,248 | 1,249 | 53,500 | 1,249 |
| 2022-11-08 | 1,254 | 1,265 | 1,251 | 1,260 | 61,900 | 1,260 |
| 2022-11-07 | 1,254 | 1,264 | 1,248 | 1,254 | 104,900 | 1,254 |
| 2022-11-04 | 1,245 | 1,257 | 1,238 | 1,249 | 64,100 | 1,249 |
| 2022-11-02 | 1,245 | 1,258 | 1,244 | 1,254 | 66,800 | 1,254 |
| 2022-11-01 | 1,248 | 1,258 | 1,243 | 1,250 | 60,600 | 1,250 |
| 2022-10-31 | 1,241 | 1,249 | 1,236 | 1,248 | 64,500 | 1,248 |
| 2022-10-28 | 1,215 | 1,241 | 1,214 | 1,217 | 222,900 | 1,217 |
| 2022-10-27 | 1,236 | 1,236 | 1,227 | 1,228 | 44,600 | 1,228 |
| 2022-10-26 | 1,240 | 1,246 | 1,236 | 1,237 | 47,200 | 1,237 |
| 2022-10-25 | 1,230 | 1,233 | 1,220 | 1,232 | 56,200 | 1,232 |
| 2022-10-24 | 1,217 | 1,227 | 1,210 | 1,214 | 41,300 | 1,214 |
| 2022-10-21 | 1,220 | 1,225 | 1,210 | 1,210 | 59,500 | 1,210 |
| 2022-10-20 | 1,231 | 1,239 | 1,223 | 1,231 | 50,000 | 1,231 |
| 2022-10-19 | 1,230 | 1,240 | 1,229 | 1,239 | 59,700 | 1,239 |
| 2022-10-18 | 1,230 | 1,242 | 1,227 | 1,234 | 43,700 | 1,234 |
| 2022-10-17 | 1,228 | 1,240 | 1,227 | 1,227 | 36,100 | 1,227 |
| 2022-10-14 | 1,241 | 1,254 | 1,228 | 1,236 | 70,300 | 1,236 |
| 2022-10-13 | 1,208 | 1,217 | 1,206 | 1,216 | 53,400 | 1,216 |
| 2022-10-12 | 1,215 | 1,226 | 1,212 | 1,223 | 54,000 | 1,223 |
| 2022-10-11 | 1,239 | 1,242 | 1,217 | 1,218 | 87,300 | 1,218 |
| 2022-10-07 | 1,245 | 1,262 | 1,239 | 1,253 | 57,700 | 1,253 |
| 2022-10-06 | 1,257 | 1,268 | 1,253 | 1,256 | 62,300 | 1,256 |
| 2022-10-05 | 1,258 | 1,261 | 1,244 | 1,244 | 78,100 | 1,244 |
| 2022-10-04 | 1,228 | 1,245 | 1,228 | 1,239 | 69,500 | 1,239 |
| 2022-10-03 | 1,184 | 1,212 | 1,184 | 1,207 | 94,400 | 1,207 |
| 2022-09-30 | 1,196 | 1,199 | 1,182 | 1,189 | 101,400 | 1,189 |
| 2022-09-29 | 1,212 | 1,217 | 1,200 | 1,207 | 101,000 | 1,207 |
| 2022-09-28 | 1,225 | 1,227 | 1,206 | 1,227 | 99,300 | 1,227 |
| 2022-09-27 | 1,231 | 1,244 | 1,227 | 1,227 | 94,400 | 1,227 |
| 2022-09-26 | 1,255 | 1,255 | 1,218 | 1,225 | 160,000 | 1,225 |
| 2022-09-22 | 1,272 | 1,278 | 1,266 | 1,272 | 68,300 | 1,272 |
| 2022-09-21 | 1,278 | 1,287 | 1,275 | 1,280 | 82,100 | 1,280 |
| 2022-09-20 | 1,283 | 1,297 | 1,281 | 1,290 | 40,500 | 1,290 |
| 2022-09-16 | 1,276 | 1,280 | 1,272 | 1,275 | 94,500 | 1,275 |
| 2022-09-15 | 1,278 | 1,284 | 1,276 | 1,284 | 58,600 | 1,284 |
| 2022-09-14 | 1,280 | 1,283 | 1,276 | 1,278 | 65,500 | 1,278 |
| 2022-09-13 | 1,296 | 1,297 | 1,289 | 1,294 | 30,400 | 1,294 |
| 2022-09-12 | 1,302 | 1,302 | 1,290 | 1,293 | 32,900 | 1,293 |
| 2022-09-09 | 1,290 | 1,296 | 1,288 | 1,290 | 61,600 | 1,290 |
| 2022-09-08 | 1,288 | 1,292 | 1,280 | 1,284 | 63,400 | 1,284 |
| 2022-09-07 | 1,268 | 1,276 | 1,261 | 1,275 | 60,300 | 1,275 |
| 2022-09-06 | 1,272 | 1,274 | 1,260 | 1,268 | 73,900 | 1,268 |
| 2022-09-05 | 1,273 | 1,273 | 1,261 | 1,268 | 81,100 | 1,268 |
| 2022-09-02 | 1,267 | 1,276 | 1,261 | 1,276 | 64,800 | 1,276 |
| 2022-09-01 | 1,266 | 1,273 | 1,258 | 1,265 | 72,300 | 1,265 |
| 2022-08-31 | 1,280 | 1,292 | 1,274 | 1,278 | 118,600 | 1,278 |
| 2022-08-30 | 1,298 | 1,303 | 1,292 | 1,294 | 32,200 | 1,294 |
| 2022-08-29 | 1,285 | 1,295 | 1,284 | 1,289 | 61,200 | 1,289 |
| 2022-08-26 | 1,313 | 1,314 | 1,309 | 1,310 | 39,900 | 1,310 |
| 2022-08-25 | 1,306 | 1,312 | 1,299 | 1,310 | 68,000 | 1,310 |
| 2022-08-24 | 1,290 | 1,307 | 1,290 | 1,303 | 52,600 | 1,303 |
| 2022-08-23 | 1,295 | 1,295 | 1,283 | 1,288 | 55,700 | 1,288 |
| 2022-08-22 | 1,290 | 1,304 | 1,289 | 1,302 | 91,200 | 1,302 |
| 2022-08-19 | 1,290 | 1,300 | 1,290 | 1,297 | 79,600 | 1,297 |
| 2022-08-18 | 1,274 | 1,283 | 1,268 | 1,280 | 42,400 | 1,280 |
| 2022-08-17 | 1,272 | 1,283 | 1,266 | 1,275 | 65,900 | 1,275 |
| 2022-08-16 | 1,258 | 1,271 | 1,252 | 1,261 | 80,200 | 1,261 |
| 2022-08-15 | 1,280 | 1,280 | 1,254 | 1,254 | 131,400 | 1,254 |
| 2022-08-12 | 1,300 | 1,309 | 1,293 | 1,300 | 133,200 | 1,300 |
| 2022-08-10 | 1,273 | 1,288 | 1,269 | 1,284 | 65,700 | 1,284 |
| 2022-08-09 | 1,293 | 1,295 | 1,274 | 1,278 | 57,900 | 1,278 |
| 2022-08-08 | 1,277 | 1,293 | 1,275 | 1,291 | 66,700 | 1,291 |
| 2022-08-05 | 1,257 | 1,280 | 1,255 | 1,277 | 61,700 | 1,277 |
| 2022-08-04 | 1,251 | 1,261 | 1,243 | 1,261 | 86,900 | 1,261 |
| 2022-08-03 | 1,257 | 1,257 | 1,247 | 1,251 | 51,900 | 1,251 |
| 2022-08-02 | 1,271 | 1,271 | 1,250 | 1,257 | 66,700 | 1,257 |
| 2022-08-01 | 1,262 | 1,274 | 1,262 | 1,273 | 77,200 | 1,273 |
| 2022-07-29 | 1,271 | 1,271 | 1,241 | 1,247 | 138,400 | 1,247 |
| 2022-07-28 | 1,287 | 1,287 | 1,251 | 1,266 | 163,300 | 1,266 |
| 2022-07-27 | 1,285 | 1,290 | 1,276 | 1,287 | 77,900 | 1,287 |
| 2022-07-26 | 1,281 | 1,289 | 1,275 | 1,282 | 95,400 | 1,282 |
| 2022-07-25 | 1,284 | 1,291 | 1,271 | 1,274 | 95,900 | 1,274 |
| 2022-07-22 | 1,293 | 1,293 | 1,283 | 1,284 | 87,100 | 1,284 |
| 2022-07-21 | 1,270 | 1,292 | 1,263 | 1,290 | 135,900 | 1,290 |
| 2022-07-20 | 1,275 | 1,280 | 1,269 | 1,275 | 127,200 | 1,275 |
| 2022-07-19 | 1,235 | 1,256 | 1,234 | 1,255 | 131,600 | 1,255 |
| 2022-07-15 | 1,230 | 1,230 | 1,213 | 1,223 | 62,100 | 1,223 |
| 2022-07-14 | 1,210 | 1,223 | 1,208 | 1,221 | 64,400 | 1,221 |
| 2022-07-13 | 1,210 | 1,222 | 1,210 | 1,214 | 59,300 | 1,214 |
| 2022-07-12 | 1,223 | 1,225 | 1,203 | 1,203 | 79,200 | 1,203 |
| 2022-07-11 | 1,223 | 1,233 | 1,221 | 1,224 | 91,500 | 1,224 |
| 2022-07-08 | 1,211 | 1,221 | 1,199 | 1,199 | 136,700 | 1,199 |
| 2022-07-07 | 1,187 | 1,202 | 1,184 | 1,198 | 113,400 | 1,198 |
| 2022-07-06 | 1,184 | 1,186 | 1,177 | 1,178 | 145,200 | 1,178 |
| 2022-07-05 | 1,208 | 1,210 | 1,195 | 1,197 | 73,600 | 1,197 |
| 2022-07-04 | 1,200 | 1,209 | 1,195 | 1,204 | 107,700 | 1,204 |
| 2022-07-01 | 1,196 | 1,199 | 1,181 | 1,187 | 188,900 | 1,187 |
| 2022-06-30 | 1,218 | 1,221 | 1,202 | 1,202 | 111,600 | 1,202 |
| 2022-06-29 | 1,238 | 1,238 | 1,211 | 1,220 | 288,400 | 1,220 |
| 2022-06-28 | 1,236 | 1,247 | 1,229 | 1,240 | 114,900 | 1,240 |
| 2022-06-27 | 1,250 | 1,254 | 1,235 | 1,236 | 82,200 | 1,236 |
| 2022-06-24 | 1,210 | 1,237 | 1,207 | 1,235 | 187,200 | 1,235 |
| 2022-06-23 | 1,205 | 1,215 | 1,205 | 1,209 | 106,600 | 1,209 |
| 2022-06-22 | 1,231 | 1,237 | 1,209 | 1,210 | 129,400 | 1,210 |
| 2022-06-21 | 1,205 | 1,214 | 1,199 | 1,206 | 65,600 | 1,206 |
| 2022-06-20 | 1,220 | 1,223 | 1,186 | 1,187 | 100,400 | 1,187 |
| 2022-06-17 | 1,207 | 1,216 | 1,196 | 1,205 | 201,000 | 1,205 |
| 2022-06-16 | 1,233 | 1,261 | 1,233 | 1,237 | 92,100 | 1,237 |
| 2022-06-15 | 1,254 | 1,260 | 1,230 | 1,230 | 81,900 | 1,230 |
| 2022-06-14 | 1,240 | 1,251 | 1,230 | 1,251 | 114,500 | 1,251 |
| 2022-06-13 | 1,251 | 1,261 | 1,246 | 1,254 | 81,000 | 1,254 |
| 2022-06-10 | 1,282 | 1,286 | 1,271 | 1,272 | 108,300 | 1,272 |
| 2022-06-09 | 1,298 | 1,318 | 1,295 | 1,303 | 88,600 | 1,303 |
| 2022-06-08 | 1,316 | 1,318 | 1,295 | 1,299 | 94,000 | 1,299 |
| 2022-06-07 | 1,295 | 1,326 | 1,295 | 1,316 | 92,600 | 1,316 |
| 2022-06-06 | 1,286 | 1,292 | 1,281 | 1,283 | 65,200 | 1,283 |
| 2022-06-03 | 1,310 | 1,315 | 1,286 | 1,294 | 85,200 | 1,294 |
| 2022-06-02 | 1,306 | 1,310 | 1,283 | 1,299 | 89,000 | 1,299 |
| 2022-06-01 | 1,269 | 1,308 | 1,261 | 1,306 | 153,100 | 1,306 |
| 2022-05-31 | 1,238 | 1,258 | 1,232 | 1,255 | 834,800 | 1,255 |
| 2022-05-30 | 1,221 | 1,239 | 1,213 | 1,234 | 276,100 | 1,234 |
| 2022-05-27 | 1,201 | 1,212 | 1,191 | 1,212 | 166,500 | 1,212 |
| 2022-05-26 | 1,184 | 1,189 | 1,176 | 1,180 | 155,500 | 1,180 |
| 2022-05-25 | 1,182 | 1,193 | 1,174 | 1,182 | 166,600 | 1,182 |
| 2022-05-24 | 1,203 | 1,205 | 1,186 | 1,190 | 190,600 | 1,190 |
| 2022-05-23 | 1,225 | 1,225 | 1,198 | 1,212 | 150,000 | 1,212 |
| 2022-05-20 | 1,187 | 1,215 | 1,178 | 1,201 | 150,300 | 1,201 |
| 2022-05-19 | 1,181 | 1,200 | 1,172 | 1,200 | 161,700 | 1,200 |
| 2022-05-18 | 1,199 | 1,225 | 1,196 | 1,220 | 143,200 | 1,220 |
| 2022-05-17 | 1,207 | 1,207 | 1,191 | 1,196 | 130,500 | 1,196 |
| 2022-05-16 | 1,249 | 1,265 | 1,206 | 1,212 | 156,700 | 1,212 |
| 2022-05-13 | 1,189 | 1,233 | 1,176 | 1,221 | 254,800 | 1,221 |
| 2022-05-12 | 1,227 | 1,248 | 1,216 | 1,216 | 79,100 | 1,216 |
| 2022-05-11 | 1,251 | 1,264 | 1,234 | 1,238 | 92,000 | 1,238 |
| 2022-05-10 | 1,251 | 1,268 | 1,240 | 1,261 | 54,700 | 1,261 |
| 2022-05-09 | 1,256 | 1,281 | 1,256 | 1,274 | 52,800 | 1,274 |
| 2022-05-06 | 1,282 | 1,282 | 1,258 | 1,265 | 107,900 | 1,265 |
| 2022-05-02 | 1,248 | 1,273 | 1,243 | 1,270 | 70,300 | 1,270 |
| 2022-04-28 | 1,206 | 1,257 | 1,206 | 1,249 | 74,900 | 1,249 |
| 2022-04-27 | 1,228 | 1,228 | 1,192 | 1,199 | 253,000 | 1,199 |
| 2022-04-26 | 1,252 | 1,259 | 1,232 | 1,233 | 62,600 | 1,233 |
| 2022-04-25 | 1,235 | 1,255 | 1,235 | 1,243 | 76,500 | 1,243 |
| 2022-04-22 | 1,258 | 1,271 | 1,252 | 1,263 | 66,000 | 1,263 |
| 2022-04-21 | 1,262 | 1,289 | 1,261 | 1,284 | 47,700 | 1,284 |
| 2022-04-20 | 1,259 | 1,274 | 1,258 | 1,267 | 68,900 | 1,267 |
| 2022-04-19 | 1,242 | 1,254 | 1,238 | 1,246 | 52,500 | 1,246 |
| 2022-04-18 | 1,230 | 1,245 | 1,219 | 1,240 | 46,200 | 1,240 |
| 2022-04-15 | 1,237 | 1,248 | 1,234 | 1,236 | 28,700 | 1,236 |
| 2022-04-14 | 1,230 | 1,243 | 1,225 | 1,239 | 40,800 | 1,239 |
| 2022-04-13 | 1,226 | 1,239 | 1,224 | 1,230 | 52,200 | 1,230 |
| 2022-04-12 | 1,260 | 1,260 | 1,220 | 1,220 | 65,000 | 1,220 |
| 2022-04-11 | 1,243 | 1,268 | 1,230 | 1,239 | 63,000 | 1,239 |
| 2022-04-08 | 1,249 | 1,258 | 1,236 | 1,247 | 103,700 | 1,247 |
| 2022-04-07 | 1,255 | 1,255 | 1,240 | 1,248 | 64,700 | 1,248 |
| 2022-04-06 | 1,297 | 1,297 | 1,270 | 1,270 | 83,900 | 1,270 |
| 2022-04-05 | 1,327 | 1,334 | 1,309 | 1,320 | 85,100 | 1,320 |
| 2022-04-04 | 1,315 | 1,327 | 1,313 | 1,320 | 82,000 | 1,320 |
| 2022-04-01 | 1,295 | 1,313 | 1,276 | 1,306 | 148,900 | 1,306 |
| 2022-03-31 | 1,321 | 1,326 | 1,294 | 1,301 | 154,300 | 1,301 |
| 2022-03-30 | 1,334 | 1,349 | 1,308 | 1,333 | 162,500 | 1,333 |
| 2022-03-29 | 1,381 | 1,393 | 1,371 | 1,393 | 186,800 | 1,393 |
| 2022-03-28 | 1,366 | 1,385 | 1,365 | 1,376 | 160,300 | 1,376 |
| 2022-03-25 | 1,366 | 1,370 | 1,348 | 1,354 | 229,200 | 1,354 |
| 2022-03-24 | 1,326 | 1,352 | 1,321 | 1,350 | 92,800 | 1,350 |
| 2022-03-23 | 1,352 | 1,360 | 1,346 | 1,351 | 85,000 | 1,351 |
| 2022-03-22 | 1,326 | 1,342 | 1,318 | 1,342 | 131,200 | 1,342 |
| 2022-03-18 | 1,316 | 1,328 | 1,303 | 1,310 | 283,900 | 1,310 |
| 2022-03-17 | 1,319 | 1,324 | 1,304 | 1,321 | 130,200 | 1,321 |
| 2022-03-16 | 1,283 | 1,294 | 1,273 | 1,289 | 98,400 | 1,289 |
| 2022-03-15 | 1,254 | 1,284 | 1,245 | 1,277 | 70,500 | 1,277 |
| 2022-03-14 | 1,231 | 1,254 | 1,228 | 1,238 | 114,800 | 1,238 |
| 2022-03-11 | 1,251 | 1,253 | 1,221 | 1,227 | 146,900 | 1,227 |
| 2022-03-10 | 1,237 | 1,282 | 1,237 | 1,267 | 121,400 | 1,267 |
| 2022-03-09 | 1,227 | 1,239 | 1,200 | 1,207 | 81,600 | 1,207 |
| 2022-03-08 | 1,225 | 1,261 | 1,213 | 1,224 | 111,000 | 1,224 |
| 2022-03-07 | 1,276 | 1,289 | 1,225 | 1,245 | 129,100 | 1,245 |
| 2022-03-04 | 1,313 | 1,326 | 1,303 | 1,303 | 135,000 | 1,303 |
| 2022-03-03 | 1,330 | 1,343 | 1,322 | 1,332 | 49,700 | 1,332 |
| 2022-03-02 | 1,346 | 1,346 | 1,309 | 1,310 | 108,600 | 1,310 |
| 2022-03-01 | 1,383 | 1,385 | 1,356 | 1,362 | 80,000 | 1,362 |
| 2022-02-28 | 1,373 | 1,392 | 1,368 | 1,389 | 72,900 | 1,389 |
| 2022-02-25 | 1,364 | 1,373 | 1,351 | 1,367 | 63,400 | 1,367 |
| 2022-02-24 | 1,372 | 1,375 | 1,342 | 1,364 | 60,700 | 1,364 |
| 2022-02-22 | 1,401 | 1,411 | 1,372 | 1,384 | 69,600 | 1,384 |
| 2022-02-21 | 1,423 | 1,428 | 1,400 | 1,416 | 62,300 | 1,416 |
| 2022-02-18 | 1,436 | 1,446 | 1,432 | 1,433 | 30,100 | 1,433 |
| 2022-02-17 | 1,451 | 1,461 | 1,437 | 1,441 | 29,400 | 1,441 |
| 2022-02-16 | 1,461 | 1,465 | 1,445 | 1,451 | 40,600 | 1,451 |
| 2022-02-15 | 1,442 | 1,456 | 1,435 | 1,441 | 44,000 | 1,441 |
| 2022-02-14 | 1,450 | 1,457 | 1,435 | 1,438 | 62,300 | 1,438 |
| 2022-02-10 | 1,491 | 1,509 | 1,455 | 1,457 | 68,600 | 1,457 |
| 2022-02-09 | 1,500 | 1,516 | 1,489 | 1,509 | 47,900 | 1,509 |
| 2022-02-08 | 1,489 | 1,504 | 1,487 | 1,494 | 25,600 | 1,494 |
| 2022-02-07 | 1,488 | 1,496 | 1,467 | 1,489 | 47,300 | 1,489 |
| 2022-02-04 | 1,480 | 1,503 | 1,480 | 1,501 | 34,900 | 1,501 |
| 2022-02-03 | 1,458 | 1,491 | 1,458 | 1,485 | 51,900 | 1,485 |
| 2022-02-02 | 1,436 | 1,478 | 1,433 | 1,467 | 47,000 | 1,467 |
| 2022-02-01 | 1,459 | 1,462 | 1,421 | 1,425 | 36,200 | 1,425 |
| 2022-01-31 | 1,444 | 1,449 | 1,433 | 1,449 | 30,500 | 1,449 |
| 2022-01-28 | 1,439 | 1,455 | 1,433 | 1,453 | 43,700 | 1,453 |
| 2022-01-27 | 1,439 | 1,455 | 1,407 | 1,424 | 55,100 | 1,424 |
| 2022-01-26 | 1,445 | 1,452 | 1,429 | 1,429 | 27,000 | 1,429 |
| 2022-01-25 | 1,465 | 1,465 | 1,431 | 1,445 | 41,500 | 1,445 |
| 2022-01-24 | 1,445 | 1,468 | 1,437 | 1,465 | 36,400 | 1,465 |
| 2022-01-21 | 1,455 | 1,455 | 1,430 | 1,453 | 35,700 | 1,453 |
| 2022-01-20 | 1,460 | 1,478 | 1,450 | 1,465 | 51,900 | 1,465 |
| 2022-01-19 | 1,500 | 1,500 | 1,461 | 1,466 | 62,300 | 1,466 |
| 2022-01-18 | 1,543 | 1,545 | 1,500 | 1,501 | 22,800 | 1,501 |
| 2022-01-17 | 1,550 | 1,569 | 1,535 | 1,544 | 28,700 | 1,544 |
| 2022-01-14 | 1,548 | 1,550 | 1,526 | 1,545 | 52,300 | 1,545 |
| 2022-01-13 | 1,536 | 1,542 | 1,521 | 1,531 | 32,900 | 1,531 |
| 2022-01-12 | 1,533 | 1,548 | 1,525 | 1,536 | 42,800 | 1,536 |
| 2022-01-11 | 1,502 | 1,517 | 1,487 | 1,514 | 59,200 | 1,514 |
| 2022-01-07 | 1,486 | 1,499 | 1,463 | 1,476 | 77,700 | 1,476 |
| 2022-01-06 | 1,465 | 1,481 | 1,452 | 1,463 | 55,500 | 1,463 |
| 2022-01-05 | 1,473 | 1,493 | 1,468 | 1,491 | 86,100 | 1,491 |
| 2022-01-04 | 1,435 | 1,456 | 1,423 | 1,452 | 77,500 | 1,452 |
分割・併合履歴 ： [1990-03-27]1株→1.02株