6898 トミタ電機(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 | 2,583 | 2,725 | 2,580 | 2,661 | 10,100 | 2,661 |
| 2022-12-29 | 2,434 | 2,605 | 2,430 | 2,555 | 8,000 | 2,555 |
| 2022-12-28 | 2,551 | 2,553 | 2,442 | 2,474 | 20,100 | 2,474 |
| 2022-12-27 | 2,570 | 2,624 | 2,544 | 2,577 | 14,300 | 2,577 |
| 2022-12-26 | 2,606 | 2,606 | 2,470 | 2,570 | 12,300 | 2,570 |
| 2022-12-23 | 2,590 | 2,607 | 2,513 | 2,522 | 17,100 | 2,522 |
| 2022-12-22 | 2,676 | 2,713 | 2,581 | 2,606 | 10,400 | 2,606 |
| 2022-12-21 | 2,575 | 2,751 | 2,551 | 2,672 | 14,800 | 2,672 |
| 2022-12-20 | 2,750 | 2,812 | 2,529 | 2,625 | 22,200 | 2,625 |
| 2022-12-19 | 2,831 | 2,867 | 2,722 | 2,748 | 13,400 | 2,748 |
| 2022-12-16 | 2,939 | 2,939 | 2,831 | 2,831 | 20,100 | 2,831 |
| 2022-12-15 | 2,983 | 3,005 | 2,939 | 2,940 | 16,300 | 2,940 |
| 2022-12-14 | 2,999 | 3,035 | 2,934 | 2,937 | 26,300 | 2,937 |
| 2022-12-13 | 3,030 | 3,065 | 2,910 | 3,000 | 67,800 | 3,000 |
| 2022-12-12 | 3,165 | 3,275 | 3,060 | 3,085 | 84,000 | 3,085 |
| 2022-12-09 | 3,140 | 3,390 | 3,120 | 3,255 | 311,600 | 3,255 |
| 2022-12-08 | 3,820 | 3,895 | 3,765 | 3,795 | 86,600 | 3,795 |
| 2022-12-07 | 3,805 | 3,855 | 3,725 | 3,825 | 33,600 | 3,825 |
| 2022-12-06 | 3,830 | 3,860 | 3,750 | 3,825 | 40,400 | 3,825 |
| 2022-12-05 | 3,835 | 3,905 | 3,770 | 3,860 | 27,500 | 3,860 |
| 2022-12-02 | 3,725 | 3,890 | 3,710 | 3,860 | 49,200 | 3,860 |
| 2022-12-01 | 3,810 | 3,865 | 3,750 | 3,795 | 40,600 | 3,795 |
| 2022-11-30 | 3,845 | 3,945 | 3,755 | 3,810 | 51,200 | 3,810 |
| 2022-11-29 | 3,770 | 3,845 | 3,720 | 3,845 | 19,300 | 3,845 |
| 2022-11-28 | 3,810 | 3,985 | 3,740 | 3,780 | 61,800 | 3,780 |
| 2022-11-25 | 3,765 | 3,845 | 3,705 | 3,815 | 45,600 | 3,815 |
| 2022-11-24 | 3,570 | 3,735 | 3,535 | 3,695 | 51,100 | 3,695 |
| 2022-11-22 | 3,525 | 3,630 | 3,475 | 3,500 | 27,600 | 3,500 |
| 2022-11-21 | 3,550 | 3,580 | 3,470 | 3,500 | 25,700 | 3,500 |
| 2022-11-18 | 3,550 | 3,645 | 3,510 | 3,570 | 37,100 | 3,570 |
| 2022-11-17 | 4,050 | 4,050 | 3,580 | 3,610 | 210,500 | 3,610 |
| 2022-11-16 | 3,310 | 3,500 | 3,305 | 3,490 | 41,100 | 3,490 |
| 2022-11-15 | 3,300 | 3,370 | 3,280 | 3,335 | 19,000 | 3,335 |
| 2022-11-14 | 3,330 | 3,380 | 3,285 | 3,350 | 29,300 | 3,350 |
| 2022-11-11 | 3,270 | 3,320 | 3,200 | 3,280 | 17,400 | 3,280 |
| 2022-11-10 | 3,210 | 3,265 | 3,185 | 3,200 | 14,000 | 3,200 |
| 2022-11-09 | 3,200 | 3,325 | 3,200 | 3,270 | 15,200 | 3,270 |
| 2022-11-08 | 3,125 | 3,275 | 3,090 | 3,270 | 24,500 | 3,270 |
| 2022-11-07 | 3,160 | 3,195 | 3,080 | 3,095 | 13,400 | 3,095 |
| 2022-11-04 | 3,050 | 3,215 | 3,045 | 3,155 | 25,300 | 3,155 |
| 2022-11-02 | 3,185 | 3,185 | 3,070 | 3,070 | 14,200 | 3,070 |
| 2022-11-01 | 3,180 | 3,190 | 3,120 | 3,155 | 18,000 | 3,155 |
| 2022-10-31 | 3,200 | 3,225 | 3,165 | 3,180 | 10,700 | 3,180 |
| 2022-10-28 | 3,165 | 3,230 | 3,125 | 3,160 | 25,700 | 3,160 |
| 2022-10-27 | 3,295 | 3,375 | 3,230 | 3,230 | 19,100 | 3,230 |
| 2022-10-26 | 3,350 | 3,355 | 3,230 | 3,270 | 31,300 | 3,270 |
| 2022-10-25 | 3,315 | 3,415 | 3,270 | 3,350 | 48,100 | 3,350 |
| 2022-10-24 | 3,575 | 3,595 | 3,300 | 3,305 | 113,700 | 3,305 |
| 2022-10-21 | 3,490 | 3,835 | 3,460 | 3,525 | 215,900 | 3,525 |
| 2022-10-20 | 3,600 | 3,695 | 3,480 | 3,545 | 61,400 | 3,545 |
| 2022-10-19 | 3,570 | 3,785 | 3,545 | 3,640 | 47,500 | 3,640 |
| 2022-10-18 | 3,570 | 3,655 | 3,515 | 3,565 | 34,700 | 3,565 |
| 2022-10-17 | 3,475 | 3,625 | 3,410 | 3,545 | 40,400 | 3,545 |
| 2022-10-14 | 3,595 | 3,725 | 3,525 | 3,525 | 57,600 | 3,525 |
| 2022-10-13 | 3,615 | 3,615 | 3,475 | 3,505 | 50,800 | 3,505 |
| 2022-10-12 | 3,760 | 3,840 | 3,565 | 3,635 | 52,700 | 3,635 |
| 2022-10-11 | 3,740 | 3,790 | 3,640 | 3,765 | 63,500 | 3,765 |
| 2022-10-07 | 3,835 | 4,230 | 3,775 | 3,810 | 212,900 | 3,810 |
| 2022-10-06 | 3,795 | 3,965 | 3,705 | 3,905 | 125,300 | 3,905 |
| 2022-10-05 | 4,020 | 4,055 | 3,760 | 3,815 | 150,200 | 3,815 |
| 2022-10-04 | 4,055 | 4,340 | 3,920 | 3,965 | 173,400 | 3,965 |
| 2022-10-03 | 3,975 | 4,115 | 3,900 | 3,915 | 117,700 | 3,915 |
| 2022-09-30 | 4,505 | 4,790 | 3,980 | 4,015 | 338,700 | 4,015 |
| 2022-09-29 | 4,890 | 4,940 | 4,275 | 4,475 | 596,400 | 4,475 |
| 2022-09-28 | 6,660 | 6,770 | 5,260 | 5,260 | 385,900 | 5,260 |
| 2022-09-27 | 5,900 | 6,310 | 5,900 | 6,260 | 177,700 | 6,260 |
| 2022-09-26 | 5,910 | 6,150 | 5,700 | 5,760 | 122,400 | 5,760 |
| 2022-09-22 | 5,690 | 6,140 | 5,600 | 6,010 | 145,500 | 6,010 |
| 2022-09-21 | 5,550 | 6,200 | 5,520 | 5,850 | 307,400 | 5,850 |
| 2022-09-20 | 6,240 | 6,310 | 5,370 | 5,470 | 197,400 | 5,470 |
| 2022-09-16 | 7,300 | 7,690 | 6,100 | 6,370 | 248,500 | 6,370 |
| 2022-09-15 | 8,060 | 8,670 | 7,060 | 7,240 | 488,000 | 7,240 |
| 2022-09-14 | 7,300 | 7,760 | 7,090 | 7,760 | 230,400 | 7,760 |
| 2022-09-13 | 8,110 | 8,340 | 6,560 | 6,760 | 808,400 | 6,760 |
| 2022-09-12 | 8,790 | 9,420 | 7,900 | 8,060 | 859,600 | 8,060 |
| 2022-09-09 | 7,150 | 8,900 | 7,090 | 8,900 | 825,500 | 8,900 |
| 2022-09-08 | 6,160 | 7,400 | 5,740 | 7,400 | 955,700 | 7,400 |
| 2022-09-07 | 6,090 | 6,710 | 5,300 | 6,360 | 1,527,400 | 6,360 |
| 2022-09-06 | 6,080 | 6,080 | 6,080 | 6,080 | 7,500 | 6,080 |
| 2022-09-05 | 5,080 | 5,080 | 5,010 | 5,080 | 87,200 | 5,080 |
| 2022-09-02 | 3,945 | 4,375 | 3,840 | 4,375 | 835,200 | 4,375 |
| 2022-09-01 | 3,900 | 4,230 | 3,600 | 3,675 | 453,300 | 3,675 |
| 2022-08-31 | 3,900 | 4,120 | 3,570 | 3,900 | 523,300 | 3,900 |
| 2022-08-30 | 3,550 | 3,575 | 3,480 | 3,555 | 16,500 | 3,555 |
| 2022-08-29 | 3,425 | 3,500 | 3,405 | 3,490 | 16,200 | 3,490 |
| 2022-08-26 | 3,545 | 3,570 | 3,450 | 3,490 | 11,400 | 3,490 |
| 2022-08-25 | 3,595 | 3,600 | 3,460 | 3,510 | 11,400 | 3,510 |
| 2022-08-24 | 3,620 | 3,705 | 3,540 | 3,595 | 10,300 | 3,595 |
| 2022-08-23 | 3,385 | 3,750 | 3,385 | 3,610 | 31,700 | 3,610 |
| 2022-08-22 | 3,425 | 3,450 | 3,340 | 3,450 | 12,400 | 3,450 |
| 2022-08-19 | 3,620 | 3,625 | 3,380 | 3,420 | 16,400 | 3,420 |
| 2022-08-18 | 3,670 | 3,670 | 3,530 | 3,550 | 13,600 | 3,550 |
| 2022-08-17 | 3,615 | 3,810 | 3,575 | 3,715 | 24,200 | 3,715 |
| 2022-08-16 | 3,500 | 3,595 | 3,495 | 3,545 | 12,300 | 3,545 |
| 2022-08-15 | 3,470 | 3,505 | 3,290 | 3,500 | 19,000 | 3,500 |
| 2022-08-12 | 3,570 | 3,570 | 3,300 | 3,400 | 18,900 | 3,400 |
| 2022-08-10 | 3,500 | 3,680 | 3,380 | 3,530 | 13,800 | 3,530 |
| 2022-08-09 | 3,605 | 3,645 | 3,290 | 3,430 | 25,100 | 3,430 |
| 2022-08-08 | 3,645 | 3,765 | 3,560 | 3,685 | 34,700 | 3,685 |
| 2022-08-05 | 3,215 | 3,645 | 3,030 | 3,505 | 106,900 | 3,505 |
| 2022-08-04 | 3,840 | 4,400 | 3,270 | 3,285 | 377,200 | 3,285 |
| 2022-08-03 | 3,005 | 3,700 | 3,005 | 3,700 | 52,500 | 3,700 |
| 2022-08-02 | 2,995 | 3,015 | 2,980 | 3,000 | 3,500 | 3,000 |
| 2022-08-01 | 2,944 | 3,010 | 2,920 | 3,005 | 11,900 | 3,005 |
| 2022-07-29 | 2,761 | 2,920 | 2,761 | 2,918 | 8,200 | 2,918 |
| 2022-07-28 | 2,797 | 2,797 | 2,760 | 2,760 | 900 | 2,760 |
| 2022-07-27 | 2,755 | 2,760 | 2,755 | 2,760 | 500 | 2,760 |
| 2022-07-26 | 2,724 | 2,755 | 2,724 | 2,755 | 2,700 | 2,755 |
| 2022-07-25 | 2,770 | 2,780 | 2,750 | 2,774 | 400 | 2,774 |
| 2022-07-22 | 2,800 | 2,800 | 2,780 | 2,780 | 500 | 2,780 |
| 2022-07-21 | 2,757 | 2,810 | 2,757 | 2,800 | 1,000 | 2,800 |
| 2022-07-20 | 2,757 | 2,757 | 2,757 | 2,757 | 100 | 2,757 |
| 2022-07-19 | 2,760 | 2,778 | 2,739 | 2,750 | 1,200 | 2,750 |
| 2022-07-15 | 2,740 | 2,741 | 2,650 | 2,710 | 800 | 2,710 |
| 2022-07-14 | 2,710 | 2,750 | 2,710 | 2,740 | 300 | 2,740 |
| 2022-07-13 | 2,750 | 2,760 | 2,750 | 2,760 | 700 | 2,760 |
| 2022-07-12 | 2,720 | 2,740 | 2,720 | 2,740 | 1,100 | 2,740 |
| 2022-07-11 | 2,696 | 2,705 | 2,696 | 2,697 | 800 | 2,697 |
| 2022-07-08 | - | - | - | 2,646 | - | 2,646 |
| 2022-07-07 | 2,658 | 2,708 | 2,608 | 2,646 | 2,100 | 2,646 |
| 2022-07-06 | 2,650 | 2,747 | 2,628 | 2,628 | 2,800 | 2,628 |
| 2022-07-05 | 2,647 | 2,700 | 2,611 | 2,700 | 2,500 | 2,700 |
| 2022-07-04 | 2,690 | 2,697 | 2,647 | 2,647 | 300 | 2,647 |
| 2022-07-01 | 2,750 | 2,750 | 2,630 | 2,700 | 1,000 | 2,700 |
| 2022-06-30 | 2,700 | 2,765 | 2,620 | 2,700 | 3,800 | 2,700 |
| 2022-06-29 | 2,750 | 2,750 | 2,700 | 2,700 | 3,200 | 2,700 |
| 2022-06-28 | 2,690 | 2,690 | 2,680 | 2,680 | 1,400 | 2,680 |
| 2022-06-27 | 2,690 | 2,690 | 2,685 | 2,690 | 2,800 | 2,690 |
| 2022-06-24 | 2,746 | 2,746 | 2,699 | 2,699 | 2,800 | 2,699 |
| 2022-06-23 | 2,747 | 2,820 | 2,746 | 2,746 | 7,600 | 2,746 |
| 2022-06-22 | 2,720 | 2,750 | 2,650 | 2,730 | 7,000 | 2,730 |
| 2022-06-21 | 2,487 | 2,715 | 2,487 | 2,708 | 13,600 | 2,708 |
| 2022-06-20 | 2,527 | 2,594 | 2,486 | 2,486 | 2,400 | 2,486 |
| 2022-06-17 | 2,481 | 2,565 | 2,481 | 2,527 | 2,700 | 2,527 |
| 2022-06-16 | 2,500 | 2,568 | 2,500 | 2,550 | 4,100 | 2,550 |
| 2022-06-15 | 2,563 | 2,563 | 2,471 | 2,471 | 2,900 | 2,471 |
| 2022-06-14 | 2,488 | 2,563 | 2,450 | 2,563 | 3,500 | 2,563 |
| 2022-06-13 | 2,460 | 2,537 | 2,450 | 2,490 | 8,700 | 2,490 |
| 2022-06-10 | 2,597 | 2,597 | 2,535 | 2,537 | 8,000 | 2,537 |
| 2022-06-09 | 2,600 | 2,600 | 2,536 | 2,576 | 14,100 | 2,576 |
| 2022-06-08 | 2,635 | 2,635 | 2,570 | 2,572 | 11,700 | 2,572 |
| 2022-06-07 | 2,701 | 2,716 | 2,571 | 2,653 | 30,200 | 2,653 |
| 2022-06-06 | 3,050 | 3,050 | 2,650 | 2,651 | 203,100 | 2,651 |
| 2022-06-03 | 2,421 | 2,550 | 2,421 | 2,550 | 17,100 | 2,550 |
| 2022-06-02 | 2,253 | 2,450 | 2,253 | 2,421 | 7,300 | 2,421 |
| 2022-06-01 | 2,250 | 2,400 | 2,249 | 2,350 | 20,300 | 2,350 |
| 2022-05-31 | 2,216 | 2,265 | 2,216 | 2,256 | 500 | 2,256 |
| 2022-05-30 | 2,121 | 2,200 | 2,070 | 2,200 | 3,900 | 2,200 |
| 2022-05-27 | 2,071 | 2,167 | 2,070 | 2,072 | 1,600 | 2,072 |
| 2022-05-26 | 2,056 | 2,062 | 2,056 | 2,059 | 400 | 2,059 |
| 2022-05-25 | 2,033 | 2,056 | 2,033 | 2,056 | 300 | 2,056 |
| 2022-05-24 | 2,047 | 2,087 | 2,046 | 2,050 | 1,500 | 2,050 |
| 2022-05-23 | 2,050 | 2,050 | 2,001 | 2,046 | 1,700 | 2,046 |
| 2022-05-20 | 2,120 | 2,120 | 2,040 | 2,050 | 1,100 | 2,050 |
| 2022-05-19 | 1,958 | 1,980 | 1,958 | 1,980 | 200 | 1,980 |
| 2022-05-18 | 1,959 | 1,970 | 1,959 | 1,970 | 500 | 1,970 |
| 2022-05-17 | 2,080 | 2,080 | 1,966 | 1,966 | 700 | 1,966 |
| 2022-05-16 | - | - | - | 2,071 | - | 2,071 |
| 2022-05-13 | 2,116 | 2,116 | 2,035 | 2,071 | 3,500 | 2,071 |
| 2022-05-12 | 2,166 | 2,166 | 2,166 | 2,166 | 300 | 2,166 |
| 2022-05-11 | - | - | - | 2,166 | - | 2,166 |
| 2022-05-10 | 2,166 | 2,166 | 2,166 | 2,166 | 100 | 2,166 |
| 2022-05-09 | - | - | - | 2,116 | - | 2,116 |
| 2022-05-06 | - | - | - | 2,116 | - | 2,116 |
| 2022-05-02 | 2,189 | 2,189 | 2,116 | 2,116 | 300 | 2,116 |
| 2022-04-28 | 2,150 | 2,200 | 2,138 | 2,139 | 1,100 | 2,139 |
| 2022-04-27 | 2,280 | 2,280 | 2,150 | 2,150 | 4,800 | 2,150 |
| 2022-04-26 | - | - | - | 2,250 | - | 2,250 |
| 2022-04-25 | 2,320 | 2,320 | 2,250 | 2,250 | 800 | 2,250 |
| 2022-04-22 | 2,284 | 2,284 | 2,270 | 2,270 | 300 | 2,270 |
| 2022-04-21 | 2,260 | 2,260 | 2,221 | 2,251 | 1,800 | 2,251 |
| 2022-04-20 | 2,281 | 2,289 | 2,259 | 2,260 | 1,600 | 2,260 |
| 2022-04-19 | 2,240 | 2,270 | 2,220 | 2,230 | 700 | 2,230 |
| 2022-04-18 | 2,183 | 2,183 | 2,183 | 2,183 | 100 | 2,183 |
| 2022-04-15 | 2,169 | 2,269 | 2,169 | 2,245 | 1,400 | 2,245 |
| 2022-04-14 | 2,283 | 2,283 | 2,264 | 2,265 | 700 | 2,265 |
| 2022-04-13 | 2,226 | 2,226 | 2,226 | 2,226 | 100 | 2,226 |
| 2022-04-12 | 2,207 | 2,207 | 2,200 | 2,200 | 700 | 2,200 |
| 2022-04-11 | 2,262 | 2,262 | 2,200 | 2,207 | 700 | 2,207 |
| 2022-04-08 | 2,247 | 2,300 | 2,247 | 2,249 | 500 | 2,249 |
| 2022-04-07 | 2,164 | 2,265 | 2,164 | 2,235 | 500 | 2,235 |
| 2022-04-06 | 2,257 | 2,284 | 2,183 | 2,183 | 2,000 | 2,183 |
| 2022-04-05 | 2,256 | 2,275 | 2,256 | 2,257 | 700 | 2,257 |
| 2022-04-04 | 2,300 | 2,310 | 2,220 | 2,256 | 2,900 | 2,256 |
| 2022-04-01 | 2,255 | 2,279 | 2,231 | 2,279 | 1,600 | 2,279 |
| 2022-03-31 | 2,350 | 2,350 | 2,220 | 2,279 | 3,000 | 2,279 |
| 2022-03-30 | 2,410 | 2,420 | 2,351 | 2,351 | 1,800 | 2,351 |
| 2022-03-29 | 2,419 | 2,419 | 2,356 | 2,398 | 1,500 | 2,398 |
| 2022-03-28 | 2,373 | 2,410 | 2,373 | 2,410 | 1,700 | 2,410 |
| 2022-03-25 | 2,380 | 2,420 | 2,372 | 2,372 | 1,800 | 2,372 |
| 2022-03-24 | 2,369 | 2,420 | 2,369 | 2,388 | 1,800 | 2,388 |
| 2022-03-23 | 2,357 | 2,432 | 2,357 | 2,419 | 4,600 | 2,419 |
| 2022-03-22 | 2,311 | 2,410 | 2,311 | 2,381 | 5,000 | 2,381 |
| 2022-03-18 | 2,362 | 2,410 | 2,348 | 2,348 | 5,300 | 2,348 |
| 2022-03-17 | 2,398 | 2,412 | 2,350 | 2,361 | 3,800 | 2,361 |
| 2022-03-16 | 2,295 | 2,377 | 2,270 | 2,377 | 3,200 | 2,377 |
| 2022-03-15 | 2,088 | 2,290 | 2,054 | 2,267 | 14,600 | 2,267 |
| 2022-03-14 | 2,250 | 2,400 | 2,250 | 2,370 | 8,800 | 2,370 |
| 2022-03-11 | 2,180 | 2,295 | 2,180 | 2,250 | 2,400 | 2,250 |
| 2022-03-10 | 2,212 | 2,316 | 2,093 | 2,093 | 4,400 | 2,093 |
| 2022-03-09 | 2,105 | 2,340 | 2,105 | 2,240 | 9,500 | 2,240 |
| 2022-03-08 | 2,074 | 2,109 | 2,015 | 2,105 | 21,300 | 2,105 |
| 2022-03-07 | 2,387 | 2,430 | 2,252 | 2,374 | 12,700 | 2,374 |
| 2022-03-04 | 2,414 | 2,438 | 2,340 | 2,437 | 6,100 | 2,437 |
| 2022-03-03 | 2,250 | 2,419 | 2,250 | 2,406 | 7,000 | 2,406 |
| 2022-03-02 | 2,231 | 2,253 | 2,196 | 2,216 | 3,900 | 2,216 |
| 2022-03-01 | 2,280 | 2,280 | 2,181 | 2,231 | 2,100 | 2,231 |
| 2022-02-28 | 2,249 | 2,270 | 2,230 | 2,235 | 2,200 | 2,235 |
| 2022-02-25 | 2,234 | 2,255 | 2,210 | 2,226 | 1,200 | 2,226 |
| 2022-02-24 | 2,265 | 2,314 | 2,150 | 2,198 | 6,800 | 2,198 |
| 2022-02-22 | 2,289 | 2,350 | 2,254 | 2,265 | 4,200 | 2,265 |
| 2022-02-21 | 2,300 | 2,339 | 2,232 | 2,339 | 1,400 | 2,339 |
| 2022-02-18 | 2,318 | 2,393 | 2,318 | 2,323 | 1,500 | 2,323 |
| 2022-02-17 | 2,335 | 2,370 | 2,319 | 2,368 | 2,400 | 2,368 |
| 2022-02-16 | 2,363 | 2,363 | 2,330 | 2,330 | 3,000 | 2,330 |
| 2022-02-15 | 2,325 | 2,354 | 2,301 | 2,322 | 4,800 | 2,322 |
| 2022-02-14 | 2,230 | 2,290 | 2,221 | 2,278 | 5,400 | 2,278 |
| 2022-02-10 | 2,356 | 2,356 | 2,297 | 2,330 | 2,000 | 2,330 |
| 2022-02-09 | 2,247 | 2,356 | 2,238 | 2,337 | 4,200 | 2,337 |
| 2022-02-08 | 2,348 | 2,350 | 2,230 | 2,295 | 2,500 | 2,295 |
| 2022-02-07 | - | - | - | 2,331 | - | 2,331 |
| 2022-02-04 | 2,261 | 2,342 | 2,260 | 2,331 | 2,800 | 2,331 |
| 2022-02-03 | 2,375 | 2,375 | 2,240 | 2,290 | 3,400 | 2,290 |
| 2022-02-02 | 2,316 | 2,399 | 2,316 | 2,375 | 6,400 | 2,375 |
| 2022-02-01 | 2,163 | 2,321 | 2,163 | 2,290 | 9,700 | 2,290 |
| 2022-01-31 | 2,051 | 2,175 | 2,050 | 2,175 | 2,800 | 2,175 |
| 2022-01-28 | 2,024 | 2,093 | 1,976 | 2,072 | 4,000 | 2,072 |
| 2022-01-27 | 2,038 | 2,050 | 1,970 | 2,024 | 5,800 | 2,024 |
| 2022-01-26 | 2,050 | 2,050 | 2,000 | 2,038 | 1,500 | 2,038 |
| 2022-01-25 | 2,030 | 2,105 | 2,000 | 2,000 | 3,200 | 2,000 |
| 2022-01-24 | 1,990 | 2,015 | 1,985 | 2,015 | 700 | 2,015 |
| 2022-01-21 | 2,040 | 2,040 | 1,976 | 1,990 | 4,000 | 1,990 |
| 2022-01-20 | 1,996 | 2,050 | 1,970 | 2,043 | 5,100 | 2,043 |
| 2022-01-19 | 2,050 | 2,056 | 1,997 | 2,011 | 6,700 | 2,011 |
| 2022-01-18 | 2,143 | 2,154 | 2,117 | 2,127 | 1,400 | 2,127 |
| 2022-01-17 | 2,185 | 2,192 | 2,153 | 2,153 | 3,400 | 2,153 |
| 2022-01-14 | 2,141 | 2,191 | 2,129 | 2,185 | 3,300 | 2,185 |
| 2022-01-13 | 2,235 | 2,236 | 2,188 | 2,188 | 2,200 | 2,188 |
| 2022-01-12 | 2,235 | 2,278 | 2,208 | 2,208 | 9,100 | 2,208 |
| 2022-01-11 | 2,112 | 2,219 | 2,112 | 2,135 | 6,500 | 2,135 |
| 2022-01-07 | 2,212 | 2,261 | 2,052 | 2,148 | 14,800 | 2,148 |
| 2022-01-06 | 2,201 | 2,229 | 2,095 | 2,211 | 14,200 | 2,211 |
| 2022-01-05 | 2,376 | 2,376 | 2,250 | 2,261 | 11,400 | 2,261 |
| 2022-01-04 | 2,300 | 2,420 | 2,300 | 2,376 | 20,000 | 2,376 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
