6772 東京コスモス電機(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 | 1,790 | 1,860 | 1,790 | 1,837 | 6,300 | 1,837 |
| 2022-12-29 | 1,808 | 1,817 | 1,787 | 1,787 | 5,800 | 1,787 |
| 2022-12-28 | 1,845 | 1,846 | 1,793 | 1,808 | 7,800 | 1,808 |
| 2022-12-27 | 1,702 | 1,850 | 1,690 | 1,839 | 12,200 | 1,839 |
| 2022-12-26 | 1,706 | 1,733 | 1,658 | 1,699 | 12,700 | 1,699 |
| 2022-12-23 | 1,757 | 1,760 | 1,706 | 1,706 | 8,800 | 1,706 |
| 2022-12-22 | 1,795 | 1,795 | 1,758 | 1,758 | 10,200 | 1,758 |
| 2022-12-21 | 1,790 | 1,792 | 1,755 | 1,755 | 7,400 | 1,755 |
| 2022-12-20 | 1,885 | 1,885 | 1,786 | 1,806 | 11,300 | 1,806 |
| 2022-12-19 | 1,914 | 1,920 | 1,885 | 1,885 | 7,900 | 1,885 |
| 2022-12-16 | 1,925 | 1,925 | 1,889 | 1,914 | 2,900 | 1,914 |
| 2022-12-15 | 1,883 | 1,925 | 1,875 | 1,925 | 3,200 | 1,925 |
| 2022-12-14 | 1,905 | 1,905 | 1,855 | 1,890 | 6,800 | 1,890 |
| 2022-12-13 | 1,904 | 1,910 | 1,880 | 1,910 | 2,500 | 1,910 |
| 2022-12-12 | 1,911 | 1,920 | 1,895 | 1,904 | 2,900 | 1,904 |
| 2022-12-09 | 1,889 | 1,905 | 1,889 | 1,905 | 5,400 | 1,905 |
| 2022-12-08 | 1,866 | 1,905 | 1,866 | 1,883 | 3,200 | 1,883 |
| 2022-12-07 | 1,832 | 1,876 | 1,801 | 1,868 | 7,300 | 1,868 |
| 2022-12-06 | 1,835 | 1,885 | 1,835 | 1,858 | 5,100 | 1,858 |
| 2022-12-05 | 1,900 | 1,987 | 1,853 | 1,858 | 26,000 | 1,858 |
| 2022-12-02 | 1,972 | 1,972 | 1,918 | 1,921 | 4,000 | 1,921 |
| 2022-12-01 | 2,000 | 2,000 | 1,941 | 1,972 | 6,700 | 1,972 |
| 2022-11-30 | 2,025 | 2,025 | 1,952 | 2,002 | 6,700 | 2,002 |
| 2022-11-29 | 1,996 | 2,024 | 1,967 | 2,015 | 7,800 | 2,015 |
| 2022-11-28 | 2,045 | 2,045 | 1,961 | 1,981 | 8,900 | 1,981 |
| 2022-11-25 | 1,966 | 2,044 | 1,954 | 2,044 | 17,200 | 2,044 |
| 2022-11-24 | 2,010 | 2,010 | 1,944 | 1,944 | 9,300 | 1,944 |
| 2022-11-22 | 1,875 | 1,930 | 1,875 | 1,930 | 10,800 | 1,930 |
| 2022-11-21 | 1,854 | 1,864 | 1,844 | 1,862 | 2,800 | 1,862 |
| 2022-11-18 | 1,833 | 1,839 | 1,801 | 1,839 | 5,600 | 1,839 |
| 2022-11-17 | 1,897 | 1,905 | 1,839 | 1,840 | 11,800 | 1,840 |
| 2022-11-16 | 1,933 | 1,960 | 1,900 | 1,900 | 6,600 | 1,900 |
| 2022-11-15 | 1,905 | 1,949 | 1,859 | 1,949 | 8,800 | 1,949 |
| 2022-11-14 | 1,955 | 1,955 | 1,905 | 1,919 | 17,200 | 1,919 |
| 2022-11-11 | 2,071 | 2,090 | 1,915 | 2,005 | 61,800 | 2,005 |
| 2022-11-10 | 1,841 | 2,022 | 1,841 | 2,021 | 13,800 | 2,021 |
| 2022-11-09 | 1,910 | 1,920 | 1,760 | 1,830 | 30,000 | 1,830 |
| 2022-11-08 | 2,000 | 2,000 | 1,836 | 1,901 | 15,900 | 1,901 |
| 2022-11-07 | 2,130 | 2,130 | 2,001 | 2,001 | 15,100 | 2,001 |
| 2022-11-04 | 2,033 | 2,130 | 2,033 | 2,130 | 19,200 | 2,130 |
| 2022-11-02 | 2,097 | 2,120 | 2,013 | 2,043 | 11,100 | 2,043 |
| 2022-11-01 | 1,972 | 2,140 | 1,972 | 2,093 | 29,600 | 2,093 |
| 2022-10-31 | 2,016 | 2,147 | 1,952 | 1,952 | 33,200 | 1,952 |
| 2022-10-28 | 1,892 | 2,034 | 1,876 | 2,034 | 21,600 | 2,034 |
| 2022-10-27 | 1,844 | 1,892 | 1,844 | 1,892 | 7,300 | 1,892 |
| 2022-10-26 | 1,810 | 1,880 | 1,750 | 1,860 | 17,400 | 1,860 |
| 2022-10-25 | 1,709 | 1,801 | 1,709 | 1,800 | 14,100 | 1,800 |
| 2022-10-24 | 1,700 | 1,706 | 1,700 | 1,700 | 600 | 1,700 |
| 2022-10-21 | 1,706 | 1,710 | 1,700 | 1,701 | 9,300 | 1,701 |
| 2022-10-20 | 1,706 | 1,706 | 1,706 | 1,706 | 1,000 | 1,706 |
| 2022-10-19 | 1,710 | 1,710 | 1,706 | 1,706 | 600 | 1,706 |
| 2022-10-18 | 1,720 | 1,721 | 1,700 | 1,710 | 1,900 | 1,710 |
| 2022-10-17 | 1,700 | 1,702 | 1,680 | 1,690 | 2,900 | 1,690 |
| 2022-10-14 | 1,680 | 1,705 | 1,680 | 1,704 | 2,100 | 1,704 |
| 2022-10-13 | 1,684 | 1,684 | 1,665 | 1,665 | 1,200 | 1,665 |
| 2022-10-12 | 1,669 | 1,689 | 1,669 | 1,689 | 1,100 | 1,689 |
| 2022-10-11 | 1,653 | 1,669 | 1,629 | 1,669 | 1,800 | 1,669 |
| 2022-10-07 | 1,650 | 1,653 | 1,630 | 1,653 | 1,000 | 1,653 |
| 2022-10-06 | 1,663 | 1,663 | 1,623 | 1,651 | 2,000 | 1,651 |
| 2022-10-05 | 1,647 | 1,650 | 1,621 | 1,650 | 9,200 | 1,650 |
| 2022-10-04 | 1,617 | 1,651 | 1,611 | 1,631 | 7,700 | 1,631 |
| 2022-10-03 | 1,635 | 1,639 | 1,617 | 1,617 | 600 | 1,617 |
| 2022-09-30 | 1,653 | 1,666 | 1,630 | 1,663 | 4,000 | 1,663 |
| 2022-09-29 | 1,675 | 1,682 | 1,650 | 1,677 | 3,200 | 1,677 |
| 2022-09-28 | 1,613 | 1,650 | 1,613 | 1,649 | 3,700 | 1,649 |
| 2022-09-27 | 1,615 | 1,617 | 1,612 | 1,613 | 6,200 | 1,613 |
| 2022-09-26 | 1,618 | 1,647 | 1,600 | 1,610 | 3,100 | 1,610 |
| 2022-09-22 | 1,639 | 1,639 | 1,618 | 1,618 | 5,000 | 1,618 |
| 2022-09-21 | 1,638 | 1,653 | 1,633 | 1,633 | 700 | 1,633 |
| 2022-09-20 | 1,700 | 1,700 | 1,641 | 1,641 | 11,200 | 1,641 |
| 2022-09-16 | 1,713 | 1,715 | 1,695 | 1,695 | 1,800 | 1,695 |
| 2022-09-15 | 1,700 | 1,735 | 1,700 | 1,735 | 5,700 | 1,735 |
| 2022-09-14 | 1,680 | 1,700 | 1,680 | 1,700 | 2,200 | 1,700 |
| 2022-09-13 | 1,691 | 1,709 | 1,690 | 1,700 | 2,400 | 1,700 |
| 2022-09-12 | 1,700 | 1,720 | 1,691 | 1,691 | 4,400 | 1,691 |
| 2022-09-09 | 1,700 | 1,710 | 1,700 | 1,710 | 5,400 | 1,710 |
| 2022-09-08 | 1,640 | 1,700 | 1,640 | 1,700 | 5,200 | 1,700 |
| 2022-09-07 | 1,626 | 1,640 | 1,619 | 1,640 | 600 | 1,640 |
| 2022-09-06 | 1,650 | 1,653 | 1,625 | 1,625 | 1,200 | 1,625 |
| 2022-09-05 | 1,671 | 1,671 | 1,642 | 1,650 | 1,200 | 1,650 |
| 2022-09-02 | 1,690 | 1,690 | 1,672 | 1,674 | 18,300 | 1,674 |
| 2022-09-01 | 1,684 | 1,687 | 1,680 | 1,685 | 1,400 | 1,685 |
| 2022-08-31 | 1,679 | 1,705 | 1,679 | 1,682 | 600 | 1,682 |
| 2022-08-30 | 1,696 | 1,728 | 1,696 | 1,719 | 1,100 | 1,719 |
| 2022-08-29 | 1,671 | 1,699 | 1,671 | 1,696 | 800 | 1,696 |
| 2022-08-26 | 1,716 | 1,734 | 1,716 | 1,719 | 1,300 | 1,719 |
| 2022-08-25 | 1,700 | 1,700 | 1,699 | 1,700 | 900 | 1,700 |
| 2022-08-24 | 1,633 | 1,666 | 1,633 | 1,664 | 500 | 1,664 |
| 2022-08-23 | 1,636 | 1,636 | 1,636 | 1,636 | 400 | 1,636 |
| 2022-08-22 | 1,643 | 1,646 | 1,639 | 1,639 | 300 | 1,639 |
| 2022-08-19 | 1,652 | 1,664 | 1,652 | 1,663 | 1,000 | 1,663 |
| 2022-08-18 | 1,634 | 1,634 | 1,634 | 1,634 | 100 | 1,634 |
| 2022-08-17 | 1,678 | 1,678 | 1,643 | 1,643 | 2,400 | 1,643 |
| 2022-08-16 | 1,642 | 1,656 | 1,642 | 1,656 | 1,100 | 1,656 |
| 2022-08-15 | 1,638 | 1,657 | 1,635 | 1,656 | 14,100 | 1,656 |
| 2022-08-12 | 1,641 | 1,667 | 1,632 | 1,632 | 1,800 | 1,632 |
| 2022-08-10 | 1,650 | 1,655 | 1,600 | 1,641 | 7,500 | 1,641 |
| 2022-08-09 | 1,750 | 1,750 | 1,610 | 1,646 | 10,900 | 1,646 |
| 2022-08-08 | 1,690 | 1,815 | 1,680 | 1,710 | 34,800 | 1,710 |
| 2022-08-05 | 1,560 | 1,585 | 1,560 | 1,585 | 700 | 1,585 |
| 2022-08-04 | 1,555 | 1,555 | 1,555 | 1,555 | 200 | 1,555 |
| 2022-08-03 | 1,553 | 1,560 | 1,553 | 1,560 | 200 | 1,560 |
| 2022-08-02 | 1,593 | 1,593 | 1,593 | 1,593 | 200 | 1,593 |
| 2022-08-01 | 1,567 | 1,597 | 1,567 | 1,594 | 1,000 | 1,594 |
| 2022-07-29 | 1,565 | 1,592 | 1,560 | 1,560 | 800 | 1,560 |
| 2022-07-28 | 1,568 | 1,584 | 1,567 | 1,584 | 700 | 1,584 |
| 2022-07-27 | - | - | - | 1,567 | - | 1,567 |
| 2022-07-26 | 1,565 | 1,567 | 1,565 | 1,567 | 300 | 1,567 |
| 2022-07-25 | 1,585 | 1,585 | 1,566 | 1,566 | 400 | 1,566 |
| 2022-07-22 | 1,564 | 1,586 | 1,564 | 1,571 | 1,400 | 1,571 |
| 2022-07-21 | - | - | - | 1,590 | - | 1,590 |
| 2022-07-20 | 1,600 | 1,605 | 1,572 | 1,590 | 2,300 | 1,590 |
| 2022-07-19 | 1,625 | 1,625 | 1,598 | 1,598 | 1,900 | 1,598 |
| 2022-07-15 | 1,640 | 1,650 | 1,631 | 1,631 | 1,400 | 1,631 |
| 2022-07-14 | 1,616 | 1,641 | 1,616 | 1,640 | 3,700 | 1,640 |
| 2022-07-13 | 1,649 | 1,650 | 1,640 | 1,650 | 3,100 | 1,650 |
| 2022-07-12 | 1,585 | 1,649 | 1,585 | 1,649 | 5,000 | 1,649 |
| 2022-07-11 | 1,621 | 1,625 | 1,620 | 1,625 | 2,300 | 1,625 |
| 2022-07-08 | 1,600 | 1,612 | 1,591 | 1,612 | 2,200 | 1,612 |
| 2022-07-07 | 1,593 | 1,610 | 1,593 | 1,610 | 700 | 1,610 |
| 2022-07-06 | 1,575 | 1,611 | 1,575 | 1,611 | 800 | 1,611 |
| 2022-07-05 | 1,560 | 1,591 | 1,557 | 1,590 | 1,500 | 1,590 |
| 2022-07-04 | 1,641 | 1,641 | 1,560 | 1,560 | 1,600 | 1,560 |
| 2022-07-01 | 1,631 | 1,631 | 1,601 | 1,601 | 200 | 1,601 |
| 2022-06-30 | 1,647 | 1,647 | 1,628 | 1,640 | 500 | 1,640 |
| 2022-06-29 | 1,603 | 1,625 | 1,603 | 1,625 | 300 | 1,625 |
| 2022-06-28 | 1,601 | 1,601 | 1,601 | 1,601 | 500 | 1,601 |
| 2022-06-27 | 1,650 | 1,651 | 1,588 | 1,628 | 1,800 | 1,628 |
| 2022-06-24 | 1,636 | 1,653 | 1,636 | 1,636 | 6,400 | 1,636 |
| 2022-06-23 | 1,626 | 1,636 | 1,626 | 1,636 | 1,100 | 1,636 |
| 2022-06-22 | 1,650 | 1,650 | 1,604 | 1,631 | 2,800 | 1,631 |
| 2022-06-21 | 1,635 | 1,656 | 1,627 | 1,636 | 3,600 | 1,636 |
| 2022-06-20 | 1,669 | 1,669 | 1,620 | 1,631 | 1,900 | 1,631 |
| 2022-06-17 | 1,590 | 1,646 | 1,580 | 1,608 | 3,700 | 1,608 |
| 2022-06-16 | 1,625 | 1,638 | 1,615 | 1,620 | 2,700 | 1,620 |
| 2022-06-15 | 1,612 | 1,612 | 1,612 | 1,612 | 300 | 1,612 |
| 2022-06-14 | 1,600 | 1,631 | 1,593 | 1,631 | 11,300 | 1,631 |
| 2022-06-13 | 1,579 | 1,625 | 1,579 | 1,609 | 5,200 | 1,609 |
| 2022-06-10 | 1,603 | 1,625 | 1,603 | 1,620 | 6,600 | 1,620 |
| 2022-06-09 | 1,617 | 1,617 | 1,610 | 1,610 | 1,700 | 1,610 |
| 2022-06-08 | 1,600 | 1,623 | 1,600 | 1,620 | 4,800 | 1,620 |
| 2022-06-07 | 1,607 | 1,615 | 1,598 | 1,615 | 600 | 1,615 |
| 2022-06-06 | 1,620 | 1,628 | 1,600 | 1,607 | 4,600 | 1,607 |
| 2022-06-03 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2022-06-02 | 1,601 | 1,601 | 1,600 | 1,600 | 900 | 1,600 |
| 2022-06-01 | 1,582 | 1,616 | 1,582 | 1,614 | 4,400 | 1,614 |
| 2022-05-31 | 1,586 | 1,586 | 1,551 | 1,576 | 1,500 | 1,576 |
| 2022-05-30 | 1,548 | 1,589 | 1,548 | 1,587 | 2,300 | 1,587 |
| 2022-05-27 | 1,565 | 1,570 | 1,540 | 1,549 | 4,400 | 1,549 |
| 2022-05-26 | 1,594 | 1,594 | 1,565 | 1,565 | 3,200 | 1,565 |
| 2022-05-25 | 1,612 | 1,620 | 1,594 | 1,594 | 3,700 | 1,594 |
| 2022-05-24 | 1,600 | 1,634 | 1,590 | 1,612 | 9,000 | 1,612 |
| 2022-05-23 | 1,550 | 1,649 | 1,550 | 1,611 | 10,600 | 1,611 |
| 2022-05-20 | 1,600 | 1,600 | 1,573 | 1,573 | 3,100 | 1,573 |
| 2022-05-19 | 1,550 | 1,575 | 1,550 | 1,575 | 2,400 | 1,575 |
| 2022-05-18 | 1,601 | 1,602 | 1,558 | 1,558 | 4,100 | 1,558 |
| 2022-05-17 | 1,561 | 1,633 | 1,561 | 1,596 | 8,500 | 1,596 |
| 2022-05-16 | 1,571 | 1,595 | 1,556 | 1,571 | 6,100 | 1,571 |
| 2022-05-13 | 1,580 | 1,651 | 1,580 | 1,651 | 3,900 | 1,651 |
| 2022-05-12 | 1,621 | 1,621 | 1,610 | 1,610 | 800 | 1,610 |
| 2022-05-11 | 1,637 | 1,655 | 1,614 | 1,630 | 2,000 | 1,630 |
| 2022-05-10 | 1,645 | 1,680 | 1,630 | 1,636 | 3,100 | 1,636 |
| 2022-05-09 | 1,660 | 1,701 | 1,645 | 1,645 | 4,000 | 1,645 |
| 2022-05-06 | 1,682 | 1,690 | 1,640 | 1,667 | 7,700 | 1,667 |
| 2022-05-02 | 1,700 | 1,729 | 1,660 | 1,670 | 17,300 | 1,670 |
| 2022-04-28 | 1,692 | 1,701 | 1,643 | 1,700 | 7,100 | 1,700 |
| 2022-04-27 | 1,628 | 1,682 | 1,628 | 1,682 | 4,800 | 1,682 |
| 2022-04-26 | 1,672 | 1,672 | 1,620 | 1,657 | 8,100 | 1,657 |
| 2022-04-25 | 1,650 | 1,701 | 1,538 | 1,680 | 25,300 | 1,680 |
| 2022-04-22 | 1,629 | 1,775 | 1,622 | 1,699 | 52,300 | 1,699 |
| 2022-04-21 | 1,599 | 1,615 | 1,595 | 1,601 | 9,000 | 1,601 |
| 2022-04-20 | 1,531 | 1,588 | 1,531 | 1,587 | 4,600 | 1,587 |
| 2022-04-19 | 1,536 | 1,576 | 1,530 | 1,560 | 2,500 | 1,560 |
| 2022-04-18 | 1,502 | 1,502 | 1,502 | 1,502 | 100 | 1,502 |
| 2022-04-15 | 1,504 | 1,535 | 1,504 | 1,535 | 700 | 1,535 |
| 2022-04-14 | 1,523 | 1,550 | 1,523 | 1,535 | 1,200 | 1,535 |
| 2022-04-13 | 1,506 | 1,518 | 1,500 | 1,518 | 7,800 | 1,518 |
| 2022-04-12 | 1,501 | 1,529 | 1,501 | 1,520 | 1,400 | 1,520 |
| 2022-04-11 | 1,520 | 1,520 | 1,501 | 1,517 | 1,000 | 1,517 |
| 2022-04-08 | 1,492 | 1,550 | 1,492 | 1,520 | 1,500 | 1,520 |
| 2022-04-07 | 1,511 | 1,511 | 1,490 | 1,492 | 1,600 | 1,492 |
| 2022-04-06 | 1,573 | 1,573 | 1,511 | 1,511 | 4,600 | 1,511 |
| 2022-04-05 | 1,600 | 1,600 | 1,570 | 1,594 | 3,000 | 1,594 |
| 2022-04-04 | 1,578 | 1,630 | 1,578 | 1,605 | 7,800 | 1,605 |
| 2022-04-01 | 1,690 | 1,690 | 1,590 | 1,603 | 6,700 | 1,603 |
| 2022-03-31 | 1,535 | 1,648 | 1,526 | 1,610 | 6,100 | 1,610 |
| 2022-03-30 | 1,549 | 1,583 | 1,500 | 1,527 | 3,900 | 1,527 |
| 2022-03-29 | 1,522 | 1,572 | 1,522 | 1,550 | 8,000 | 1,550 |
| 2022-03-28 | 1,527 | 1,542 | 1,511 | 1,527 | 10,700 | 1,527 |
| 2022-03-25 | 1,514 | 1,527 | 1,504 | 1,527 | 1,100 | 1,527 |
| 2022-03-24 | 1,481 | 1,515 | 1,481 | 1,514 | 2,300 | 1,514 |
| 2022-03-23 | 1,519 | 1,540 | 1,485 | 1,512 | 9,400 | 1,512 |
| 2022-03-22 | 1,531 | 1,531 | 1,492 | 1,524 | 1,200 | 1,524 |
| 2022-03-18 | 1,528 | 1,552 | 1,500 | 1,529 | 2,600 | 1,529 |
| 2022-03-17 | 1,522 | 1,526 | 1,518 | 1,526 | 5,400 | 1,526 |
| 2022-03-16 | 1,481 | 1,509 | 1,480 | 1,502 | 5,500 | 1,502 |
| 2022-03-15 | 1,555 | 1,555 | 1,515 | 1,521 | 6,300 | 1,521 |
| 2022-03-14 | 1,486 | 1,565 | 1,486 | 1,515 | 4,400 | 1,515 |
| 2022-03-11 | 1,506 | 1,510 | 1,460 | 1,510 | 4,200 | 1,510 |
| 2022-03-10 | 1,565 | 1,605 | 1,503 | 1,517 | 5,700 | 1,517 |
| 2022-03-09 | 1,426 | 1,540 | 1,420 | 1,520 | 11,000 | 1,520 |
| 2022-03-08 | 1,511 | 1,511 | 1,311 | 1,371 | 21,400 | 1,371 |
| 2022-03-07 | 1,560 | 1,560 | 1,467 | 1,512 | 20,000 | 1,512 |
| 2022-03-04 | 1,642 | 1,642 | 1,583 | 1,583 | 3,400 | 1,583 |
| 2022-03-03 | 1,609 | 1,654 | 1,609 | 1,643 | 3,000 | 1,643 |
| 2022-03-02 | 1,522 | 1,612 | 1,496 | 1,609 | 13,700 | 1,609 |
| 2022-03-01 | 1,507 | 1,538 | 1,507 | 1,538 | 4,700 | 1,538 |
| 2022-02-28 | 1,490 | 1,509 | 1,484 | 1,509 | 2,000 | 1,509 |
| 2022-02-25 | 1,487 | 1,490 | 1,455 | 1,490 | 4,700 | 1,490 |
| 2022-02-24 | 1,490 | 1,504 | 1,411 | 1,460 | 10,100 | 1,460 |
| 2022-02-22 | 1,514 | 1,543 | 1,457 | 1,490 | 8,700 | 1,490 |
| 2022-02-21 | 1,536 | 1,536 | 1,508 | 1,534 | 5,100 | 1,534 |
| 2022-02-18 | 1,522 | 1,553 | 1,522 | 1,553 | 2,700 | 1,553 |
| 2022-02-17 | 1,525 | 1,565 | 1,521 | 1,535 | 4,500 | 1,535 |
| 2022-02-16 | 1,550 | 1,557 | 1,515 | 1,521 | 1,900 | 1,521 |
| 2022-02-15 | 1,535 | 1,538 | 1,466 | 1,510 | 9,400 | 1,510 |
| 2022-02-14 | 1,544 | 1,584 | 1,495 | 1,512 | 17,800 | 1,512 |
| 2022-02-10 | 1,561 | 1,625 | 1,561 | 1,584 | 9,500 | 1,584 |
| 2022-02-09 | 1,542 | 1,566 | 1,528 | 1,558 | 3,700 | 1,558 |
| 2022-02-08 | 1,542 | 1,569 | 1,528 | 1,540 | 1,200 | 1,540 |
| 2022-02-07 | 1,518 | 1,545 | 1,516 | 1,528 | 3,700 | 1,528 |
| 2022-02-04 | 1,544 | 1,553 | 1,515 | 1,515 | 3,600 | 1,515 |
| 2022-02-03 | 1,571 | 1,585 | 1,530 | 1,530 | 3,200 | 1,530 |
| 2022-02-02 | 1,560 | 1,612 | 1,530 | 1,566 | 5,000 | 1,566 |
| 2022-02-01 | 1,525 | 1,615 | 1,521 | 1,547 | 7,200 | 1,547 |
| 2022-01-31 | 1,491 | 1,519 | 1,484 | 1,519 | 4,700 | 1,519 |
| 2022-01-28 | 1,495 | 1,521 | 1,420 | 1,461 | 5,000 | 1,461 |
| 2022-01-27 | 1,580 | 1,580 | 1,470 | 1,486 | 6,100 | 1,486 |
| 2022-01-26 | 1,586 | 1,612 | 1,586 | 1,598 | 300 | 1,598 |
| 2022-01-25 | 1,618 | 1,618 | 1,555 | 1,584 | 2,100 | 1,584 |
| 2022-01-24 | 1,574 | 1,622 | 1,574 | 1,605 | 3,000 | 1,605 |
| 2022-01-21 | 1,650 | 1,660 | 1,593 | 1,602 | 5,000 | 1,602 |
| 2022-01-20 | 1,633 | 1,683 | 1,633 | 1,683 | 3,000 | 1,683 |
| 2022-01-19 | 1,776 | 1,776 | 1,607 | 1,633 | 13,700 | 1,633 |
| 2022-01-18 | 1,830 | 1,830 | 1,793 | 1,800 | 3,100 | 1,800 |
| 2022-01-17 | 1,859 | 1,859 | 1,813 | 1,830 | 3,300 | 1,830 |
| 2022-01-14 | 1,823 | 1,896 | 1,798 | 1,805 | 10,200 | 1,805 |
| 2022-01-13 | 1,847 | 1,849 | 1,819 | 1,834 | 1,200 | 1,834 |
| 2022-01-12 | 1,822 | 1,860 | 1,793 | 1,835 | 7,900 | 1,835 |
| 2022-01-11 | 1,830 | 1,830 | 1,760 | 1,799 | 3,300 | 1,799 |
| 2022-01-07 | 1,794 | 1,850 | 1,794 | 1,836 | 1,900 | 1,836 |
| 2022-01-06 | 1,832 | 1,839 | 1,794 | 1,794 | 5,000 | 1,794 |
| 2022-01-05 | 1,780 | 1,880 | 1,760 | 1,868 | 13,700 | 1,868 |
| 2022-01-04 | 1,702 | 1,760 | 1,702 | 1,753 | 3,100 | 1,753 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
