7231 トピー工業(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 | 1,622 | 1,639 | 1,607 | 1,622 | 39,500 | 1,622 |
| 2022-12-29 | 1,600 | 1,622 | 1,594 | 1,622 | 32,700 | 1,622 |
| 2022-12-28 | 1,613 | 1,623 | 1,608 | 1,613 | 22,700 | 1,613 |
| 2022-12-27 | 1,614 | 1,619 | 1,605 | 1,614 | 13,200 | 1,614 |
| 2022-12-26 | 1,593 | 1,610 | 1,593 | 1,605 | 17,100 | 1,605 |
| 2022-12-23 | 1,590 | 1,594 | 1,576 | 1,592 | 25,300 | 1,592 |
| 2022-12-22 | 1,577 | 1,603 | 1,569 | 1,600 | 31,500 | 1,600 |
| 2022-12-21 | 1,603 | 1,611 | 1,561 | 1,572 | 53,200 | 1,572 |
| 2022-12-20 | 1,613 | 1,637 | 1,587 | 1,600 | 44,200 | 1,600 |
| 2022-12-19 | 1,610 | 1,631 | 1,593 | 1,613 | 40,400 | 1,613 |
| 2022-12-16 | 1,635 | 1,636 | 1,608 | 1,612 | 46,800 | 1,612 |
| 2022-12-15 | 1,643 | 1,662 | 1,639 | 1,651 | 36,800 | 1,651 |
| 2022-12-14 | 1,621 | 1,650 | 1,611 | 1,645 | 46,100 | 1,645 |
| 2022-12-13 | 1,629 | 1,639 | 1,625 | 1,627 | 24,400 | 1,627 |
| 2022-12-12 | 1,641 | 1,643 | 1,616 | 1,622 | 35,700 | 1,622 |
| 2022-12-09 | 1,642 | 1,655 | 1,641 | 1,645 | 42,400 | 1,645 |
| 2022-12-08 | 1,660 | 1,660 | 1,634 | 1,651 | 49,900 | 1,651 |
| 2022-12-07 | 1,638 | 1,668 | 1,630 | 1,654 | 33,300 | 1,654 |
| 2022-12-06 | 1,650 | 1,658 | 1,635 | 1,636 | 62,400 | 1,636 |
| 2022-12-05 | 1,683 | 1,683 | 1,652 | 1,672 | 48,200 | 1,672 |
| 2022-12-02 | 1,688 | 1,697 | 1,664 | 1,683 | 66,300 | 1,683 |
| 2022-12-01 | 1,728 | 1,728 | 1,697 | 1,697 | 34,100 | 1,697 |
| 2022-11-30 | 1,667 | 1,739 | 1,666 | 1,730 | 109,800 | 1,730 |
| 2022-11-29 | 1,666 | 1,693 | 1,647 | 1,687 | 62,600 | 1,687 |
| 2022-11-28 | 1,707 | 1,707 | 1,677 | 1,685 | 57,200 | 1,685 |
| 2022-11-25 | 1,697 | 1,718 | 1,693 | 1,702 | 52,600 | 1,702 |
| 2022-11-24 | 1,703 | 1,715 | 1,695 | 1,703 | 38,600 | 1,703 |
| 2022-11-22 | 1,704 | 1,724 | 1,703 | 1,703 | 40,900 | 1,703 |
| 2022-11-21 | 1,717 | 1,729 | 1,690 | 1,696 | 35,000 | 1,696 |
| 2022-11-18 | 1,701 | 1,724 | 1,701 | 1,706 | 44,700 | 1,706 |
| 2022-11-17 | 1,707 | 1,707 | 1,686 | 1,699 | 43,400 | 1,699 |
| 2022-11-16 | 1,700 | 1,716 | 1,690 | 1,715 | 43,400 | 1,715 |
| 2022-11-15 | 1,666 | 1,707 | 1,665 | 1,700 | 39,500 | 1,700 |
| 2022-11-14 | 1,695 | 1,697 | 1,669 | 1,673 | 38,500 | 1,673 |
| 2022-11-11 | 1,724 | 1,728 | 1,685 | 1,697 | 51,400 | 1,697 |
| 2022-11-10 | 1,686 | 1,715 | 1,665 | 1,694 | 72,200 | 1,694 |
| 2022-11-09 | 1,746 | 1,746 | 1,682 | 1,706 | 101,000 | 1,706 |
| 2022-11-08 | 1,711 | 1,762 | 1,677 | 1,739 | 196,600 | 1,739 |
| 2022-11-07 | 1,680 | 1,712 | 1,676 | 1,686 | 70,800 | 1,686 |
| 2022-11-04 | 1,615 | 1,681 | 1,615 | 1,673 | 97,900 | 1,673 |
| 2022-11-02 | 1,632 | 1,650 | 1,628 | 1,631 | 60,600 | 1,631 |
| 2022-11-01 | 1,595 | 1,639 | 1,593 | 1,632 | 62,700 | 1,632 |
| 2022-10-31 | 1,585 | 1,593 | 1,561 | 1,590 | 58,800 | 1,590 |
| 2022-10-28 | 1,578 | 1,583 | 1,553 | 1,555 | 118,400 | 1,555 |
| 2022-10-27 | 1,565 | 1,586 | 1,555 | 1,576 | 40,100 | 1,576 |
| 2022-10-26 | 1,583 | 1,589 | 1,571 | 1,575 | 45,500 | 1,575 |
| 2022-10-25 | 1,575 | 1,591 | 1,563 | 1,581 | 37,000 | 1,581 |
| 2022-10-24 | 1,599 | 1,606 | 1,572 | 1,576 | 37,400 | 1,576 |
| 2022-10-21 | 1,628 | 1,628 | 1,578 | 1,578 | 52,900 | 1,578 |
| 2022-10-20 | 1,630 | 1,635 | 1,607 | 1,625 | 49,400 | 1,625 |
| 2022-10-19 | 1,630 | 1,635 | 1,620 | 1,633 | 34,000 | 1,633 |
| 2022-10-18 | 1,635 | 1,640 | 1,610 | 1,631 | 71,600 | 1,631 |
| 2022-10-17 | 1,582 | 1,622 | 1,582 | 1,613 | 59,200 | 1,613 |
| 2022-10-14 | 1,595 | 1,614 | 1,572 | 1,598 | 50,300 | 1,598 |
| 2022-10-13 | 1,560 | 1,587 | 1,556 | 1,566 | 66,600 | 1,566 |
| 2022-10-12 | 1,546 | 1,580 | 1,535 | 1,568 | 67,900 | 1,568 |
| 2022-10-11 | 1,624 | 1,624 | 1,556 | 1,564 | 110,400 | 1,564 |
| 2022-10-07 | 1,600 | 1,641 | 1,594 | 1,624 | 164,900 | 1,624 |
| 2022-10-06 | 1,530 | 1,619 | 1,530 | 1,614 | 229,500 | 1,614 |
| 2022-10-05 | 1,520 | 1,534 | 1,505 | 1,521 | 106,000 | 1,521 |
| 2022-10-04 | 1,480 | 1,504 | 1,473 | 1,494 | 79,500 | 1,494 |
| 2022-10-03 | 1,437 | 1,450 | 1,421 | 1,442 | 118,400 | 1,442 |
| 2022-09-30 | 1,494 | 1,508 | 1,436 | 1,448 | 215,200 | 1,448 |
| 2022-09-29 | 1,455 | 1,525 | 1,451 | 1,503 | 385,600 | 1,503 |
| 2022-09-28 | 1,404 | 1,450 | 1,400 | 1,437 | 558,500 | 1,437 |
| 2022-09-27 | 1,328 | 1,338 | 1,312 | 1,312 | 52,200 | 1,312 |
| 2022-09-26 | 1,346 | 1,351 | 1,309 | 1,321 | 74,100 | 1,321 |
| 2022-09-22 | 1,361 | 1,368 | 1,351 | 1,358 | 55,000 | 1,358 |
| 2022-09-21 | 1,379 | 1,384 | 1,373 | 1,377 | 42,700 | 1,377 |
| 2022-09-20 | 1,411 | 1,423 | 1,399 | 1,400 | 50,300 | 1,400 |
| 2022-09-16 | 1,405 | 1,410 | 1,386 | 1,386 | 54,400 | 1,386 |
| 2022-09-15 | 1,410 | 1,429 | 1,399 | 1,405 | 33,600 | 1,405 |
| 2022-09-14 | 1,400 | 1,414 | 1,394 | 1,408 | 50,500 | 1,408 |
| 2022-09-13 | 1,410 | 1,438 | 1,409 | 1,438 | 48,200 | 1,438 |
| 2022-09-12 | 1,423 | 1,427 | 1,408 | 1,418 | 40,700 | 1,418 |
| 2022-09-09 | 1,393 | 1,424 | 1,393 | 1,415 | 46,300 | 1,415 |
| 2022-09-08 | 1,392 | 1,402 | 1,380 | 1,402 | 43,700 | 1,402 |
| 2022-09-07 | 1,386 | 1,391 | 1,371 | 1,384 | 26,400 | 1,384 |
| 2022-09-06 | 1,396 | 1,396 | 1,374 | 1,387 | 41,600 | 1,387 |
| 2022-09-05 | 1,383 | 1,398 | 1,367 | 1,393 | 34,900 | 1,393 |
| 2022-09-02 | 1,390 | 1,401 | 1,355 | 1,394 | 92,900 | 1,394 |
| 2022-09-01 | 1,408 | 1,419 | 1,383 | 1,387 | 58,500 | 1,387 |
| 2022-08-31 | 1,435 | 1,447 | 1,413 | 1,415 | 70,600 | 1,415 |
| 2022-08-30 | 1,408 | 1,459 | 1,408 | 1,455 | 122,300 | 1,455 |
| 2022-08-29 | 1,397 | 1,411 | 1,384 | 1,391 | 83,100 | 1,391 |
| 2022-08-26 | 1,379 | 1,409 | 1,379 | 1,399 | 56,300 | 1,399 |
| 2022-08-25 | 1,393 | 1,393 | 1,362 | 1,378 | 58,500 | 1,378 |
| 2022-08-24 | 1,373 | 1,397 | 1,373 | 1,391 | 37,600 | 1,391 |
| 2022-08-23 | 1,376 | 1,384 | 1,365 | 1,365 | 28,000 | 1,365 |
| 2022-08-22 | 1,410 | 1,410 | 1,388 | 1,388 | 45,200 | 1,388 |
| 2022-08-19 | 1,402 | 1,424 | 1,400 | 1,415 | 86,200 | 1,415 |
| 2022-08-18 | 1,376 | 1,388 | 1,376 | 1,384 | 45,100 | 1,384 |
| 2022-08-17 | 1,378 | 1,403 | 1,373 | 1,386 | 173,000 | 1,386 |
| 2022-08-16 | 1,364 | 1,380 | 1,352 | 1,361 | 53,200 | 1,361 |
| 2022-08-15 | 1,333 | 1,372 | 1,330 | 1,364 | 67,800 | 1,364 |
| 2022-08-12 | 1,302 | 1,329 | 1,300 | 1,327 | 108,500 | 1,327 |
| 2022-08-10 | 1,261 | 1,287 | 1,257 | 1,287 | 61,600 | 1,287 |
| 2022-08-09 | 1,273 | 1,283 | 1,259 | 1,265 | 73,800 | 1,265 |
| 2022-08-08 | 1,298 | 1,298 | 1,239 | 1,276 | 219,000 | 1,276 |
| 2022-08-05 | 1,392 | 1,417 | 1,240 | 1,303 | 337,400 | 1,303 |
| 2022-08-04 | 1,370 | 1,387 | 1,362 | 1,381 | 58,400 | 1,381 |
| 2022-08-03 | 1,344 | 1,359 | 1,340 | 1,357 | 34,000 | 1,357 |
| 2022-08-02 | 1,350 | 1,358 | 1,331 | 1,339 | 40,900 | 1,339 |
| 2022-08-01 | 1,321 | 1,362 | 1,320 | 1,355 | 48,300 | 1,355 |
| 2022-07-29 | 1,332 | 1,332 | 1,317 | 1,321 | 50,600 | 1,321 |
| 2022-07-28 | 1,327 | 1,337 | 1,313 | 1,332 | 42,300 | 1,332 |
| 2022-07-27 | 1,332 | 1,332 | 1,317 | 1,320 | 31,900 | 1,320 |
| 2022-07-26 | 1,320 | 1,339 | 1,320 | 1,332 | 32,300 | 1,332 |
| 2022-07-25 | 1,324 | 1,329 | 1,310 | 1,314 | 52,000 | 1,314 |
| 2022-07-22 | 1,337 | 1,345 | 1,323 | 1,334 | 42,200 | 1,334 |
| 2022-07-21 | 1,344 | 1,349 | 1,325 | 1,342 | 58,900 | 1,342 |
| 2022-07-20 | 1,333 | 1,343 | 1,325 | 1,337 | 54,800 | 1,337 |
| 2022-07-19 | 1,310 | 1,315 | 1,303 | 1,308 | 35,300 | 1,308 |
| 2022-07-15 | 1,310 | 1,313 | 1,292 | 1,301 | 35,900 | 1,301 |
| 2022-07-14 | 1,295 | 1,316 | 1,282 | 1,310 | 36,400 | 1,310 |
| 2022-07-13 | 1,293 | 1,308 | 1,293 | 1,301 | 27,400 | 1,301 |
| 2022-07-12 | 1,313 | 1,318 | 1,288 | 1,288 | 51,500 | 1,288 |
| 2022-07-11 | 1,302 | 1,331 | 1,302 | 1,322 | 72,800 | 1,322 |
| 2022-07-08 | 1,340 | 1,349 | 1,305 | 1,305 | 138,800 | 1,305 |
| 2022-07-07 | 1,251 | 1,256 | 1,232 | 1,250 | 47,500 | 1,250 |
| 2022-07-06 | 1,271 | 1,271 | 1,240 | 1,251 | 71,700 | 1,251 |
| 2022-07-05 | 1,283 | 1,294 | 1,282 | 1,287 | 34,800 | 1,287 |
| 2022-07-04 | 1,309 | 1,317 | 1,274 | 1,283 | 59,000 | 1,283 |
| 2022-07-01 | 1,353 | 1,362 | 1,303 | 1,311 | 73,500 | 1,311 |
| 2022-06-30 | 1,353 | 1,367 | 1,343 | 1,364 | 44,700 | 1,364 |
| 2022-06-29 | 1,361 | 1,379 | 1,340 | 1,346 | 74,900 | 1,346 |
| 2022-06-28 | 1,340 | 1,360 | 1,340 | 1,359 | 40,200 | 1,359 |
| 2022-06-27 | 1,363 | 1,363 | 1,338 | 1,350 | 22,700 | 1,350 |
| 2022-06-24 | 1,325 | 1,334 | 1,315 | 1,333 | 30,700 | 1,333 |
| 2022-06-23 | 1,357 | 1,369 | 1,341 | 1,344 | 21,800 | 1,344 |
| 2022-06-22 | 1,358 | 1,366 | 1,344 | 1,350 | 34,000 | 1,350 |
| 2022-06-21 | 1,301 | 1,337 | 1,301 | 1,330 | 43,300 | 1,330 |
| 2022-06-20 | 1,284 | 1,309 | 1,265 | 1,279 | 58,100 | 1,279 |
| 2022-06-17 | 1,291 | 1,300 | 1,280 | 1,282 | 51,800 | 1,282 |
| 2022-06-16 | 1,305 | 1,340 | 1,305 | 1,325 | 37,300 | 1,325 |
| 2022-06-15 | 1,321 | 1,333 | 1,293 | 1,293 | 49,200 | 1,293 |
| 2022-06-14 | 1,322 | 1,339 | 1,303 | 1,335 | 53,700 | 1,335 |
| 2022-06-13 | 1,348 | 1,354 | 1,340 | 1,349 | 47,300 | 1,349 |
| 2022-06-10 | 1,364 | 1,370 | 1,352 | 1,365 | 54,800 | 1,365 |
| 2022-06-09 | 1,396 | 1,408 | 1,382 | 1,386 | 56,000 | 1,386 |
| 2022-06-08 | 1,418 | 1,422 | 1,396 | 1,414 | 65,600 | 1,414 |
| 2022-06-07 | 1,386 | 1,418 | 1,386 | 1,414 | 53,300 | 1,414 |
| 2022-06-06 | 1,411 | 1,411 | 1,369 | 1,386 | 85,400 | 1,386 |
| 2022-06-03 | 1,423 | 1,435 | 1,410 | 1,423 | 104,700 | 1,423 |
| 2022-06-02 | 1,372 | 1,421 | 1,360 | 1,413 | 117,700 | 1,413 |
| 2022-06-01 | 1,328 | 1,373 | 1,328 | 1,372 | 99,400 | 1,372 |
| 2022-05-31 | 1,303 | 1,331 | 1,295 | 1,330 | 71,800 | 1,330 |
| 2022-05-30 | 1,300 | 1,323 | 1,295 | 1,295 | 71,300 | 1,295 |
| 2022-05-27 | 1,293 | 1,295 | 1,281 | 1,290 | 32,400 | 1,290 |
| 2022-05-26 | 1,270 | 1,295 | 1,270 | 1,286 | 39,800 | 1,286 |
| 2022-05-25 | 1,275 | 1,287 | 1,258 | 1,270 | 45,100 | 1,270 |
| 2022-05-24 | 1,285 | 1,288 | 1,264 | 1,277 | 38,500 | 1,277 |
| 2022-05-23 | 1,245 | 1,281 | 1,239 | 1,278 | 98,200 | 1,278 |
| 2022-05-20 | 1,238 | 1,244 | 1,223 | 1,240 | 43,100 | 1,240 |
| 2022-05-19 | 1,204 | 1,239 | 1,191 | 1,239 | 67,000 | 1,239 |
| 2022-05-18 | 1,241 | 1,243 | 1,221 | 1,241 | 34,800 | 1,241 |
| 2022-05-17 | 1,195 | 1,241 | 1,195 | 1,241 | 62,600 | 1,241 |
| 2022-05-16 | 1,238 | 1,238 | 1,175 | 1,198 | 84,600 | 1,198 |
| 2022-05-13 | 1,207 | 1,245 | 1,186 | 1,244 | 181,300 | 1,244 |
| 2022-05-12 | 1,199 | 1,270 | 1,196 | 1,215 | 351,900 | 1,215 |
| 2022-05-11 | 1,050 | 1,320 | 1,021 | 1,240 | 352,600 | 1,240 |
| 2022-05-10 | 1,013 | 1,052 | 1,011 | 1,052 | 33,000 | 1,052 |
| 2022-05-09 | 1,047 | 1,047 | 1,015 | 1,020 | 28,400 | 1,020 |
| 2022-05-06 | 1,039 | 1,053 | 1,036 | 1,053 | 29,800 | 1,053 |
| 2022-05-02 | 1,034 | 1,044 | 1,027 | 1,037 | 30,000 | 1,037 |
| 2022-04-28 | 998 | 1,034 | 998 | 1,034 | 48,800 | 1,034 |
| 2022-04-27 | 1,001 | 1,002 | 990 | 990 | 48,000 | 990 |
| 2022-04-26 | 1,000 | 1,007 | 1,000 | 1,001 | 30,500 | 1,001 |
| 2022-04-25 | 998 | 1,009 | 996 | 1,000 | 26,100 | 1,000 |
| 2022-04-22 | 1,018 | 1,025 | 1,005 | 1,018 | 23,600 | 1,018 |
| 2022-04-21 | 1,039 | 1,039 | 1,025 | 1,037 | 27,600 | 1,037 |
| 2022-04-20 | 1,015 | 1,045 | 1,015 | 1,044 | 36,400 | 1,044 |
| 2022-04-19 | 1,000 | 1,015 | 1,000 | 1,010 | 13,900 | 1,010 |
| 2022-04-18 | 998 | 1,004 | 990 | 1,000 | 29,500 | 1,000 |
| 2022-04-15 | 1,014 | 1,014 | 1,003 | 1,004 | 15,300 | 1,004 |
| 2022-04-14 | 1,015 | 1,019 | 1,009 | 1,011 | 23,700 | 1,011 |
| 2022-04-13 | 1,004 | 1,015 | 1,001 | 1,015 | 46,700 | 1,015 |
| 2022-04-12 | 998 | 1,011 | 998 | 1,004 | 32,600 | 1,004 |
| 2022-04-11 | 1,010 | 1,020 | 997 | 998 | 36,600 | 998 |
| 2022-04-08 | 1,005 | 1,010 | 997 | 1,008 | 50,200 | 1,008 |
| 2022-04-07 | 1,011 | 1,014 | 997 | 1,010 | 46,000 | 1,010 |
| 2022-04-06 | 1,051 | 1,051 | 1,023 | 1,023 | 37,800 | 1,023 |
| 2022-04-05 | 1,063 | 1,063 | 1,044 | 1,054 | 29,700 | 1,054 |
| 2022-04-04 | 1,059 | 1,059 | 1,050 | 1,056 | 17,100 | 1,056 |
| 2022-04-01 | 1,038 | 1,060 | 1,028 | 1,059 | 33,700 | 1,059 |
| 2022-03-31 | 1,059 | 1,066 | 1,046 | 1,050 | 51,000 | 1,050 |
| 2022-03-30 | 1,065 | 1,069 | 1,042 | 1,062 | 57,200 | 1,062 |
| 2022-03-29 | 1,084 | 1,084 | 1,057 | 1,076 | 90,300 | 1,076 |
| 2022-03-28 | 1,077 | 1,081 | 1,071 | 1,074 | 34,700 | 1,074 |
| 2022-03-25 | 1,075 | 1,075 | 1,060 | 1,070 | 50,200 | 1,070 |
| 2022-03-24 | 1,058 | 1,066 | 1,048 | 1,066 | 54,100 | 1,066 |
| 2022-03-23 | 1,066 | 1,072 | 1,059 | 1,069 | 60,000 | 1,069 |
| 2022-03-22 | 1,050 | 1,064 | 1,034 | 1,064 | 49,000 | 1,064 |
| 2022-03-18 | 1,043 | 1,047 | 1,023 | 1,047 | 70,000 | 1,047 |
| 2022-03-17 | 1,036 | 1,041 | 1,022 | 1,039 | 38,800 | 1,039 |
| 2022-03-16 | 1,042 | 1,042 | 1,013 | 1,028 | 34,700 | 1,028 |
| 2022-03-15 | 1,031 | 1,036 | 1,018 | 1,035 | 22,600 | 1,035 |
| 2022-03-14 | 1,013 | 1,026 | 1,010 | 1,021 | 22,900 | 1,021 |
| 2022-03-11 | 1,018 | 1,025 | 991 | 1,007 | 48,700 | 1,007 |
| 2022-03-10 | 1,022 | 1,035 | 1,017 | 1,035 | 55,400 | 1,035 |
| 2022-03-09 | 1,000 | 1,019 | 991 | 997 | 52,800 | 997 |
| 2022-03-08 | 1,032 | 1,034 | 996 | 999 | 64,500 | 999 |
| 2022-03-07 | 1,080 | 1,089 | 1,041 | 1,045 | 53,500 | 1,045 |
| 2022-03-04 | 1,102 | 1,108 | 1,075 | 1,082 | 32,100 | 1,082 |
| 2022-03-03 | 1,110 | 1,117 | 1,099 | 1,107 | 29,400 | 1,107 |
| 2022-03-02 | 1,096 | 1,110 | 1,092 | 1,097 | 48,300 | 1,097 |
| 2022-03-01 | 1,120 | 1,138 | 1,100 | 1,109 | 81,000 | 1,109 |
| 2022-02-28 | 1,100 | 1,124 | 1,094 | 1,119 | 43,500 | 1,119 |
| 2022-02-25 | 1,098 | 1,098 | 1,081 | 1,090 | 38,200 | 1,090 |
| 2022-02-24 | 1,084 | 1,093 | 1,073 | 1,092 | 47,700 | 1,092 |
| 2022-02-22 | 1,106 | 1,106 | 1,083 | 1,090 | 23,800 | 1,090 |
| 2022-02-21 | 1,116 | 1,118 | 1,106 | 1,118 | 21,700 | 1,118 |
| 2022-02-18 | 1,118 | 1,132 | 1,116 | 1,132 | 21,100 | 1,132 |
| 2022-02-17 | 1,135 | 1,144 | 1,122 | 1,123 | 16,000 | 1,123 |
| 2022-02-16 | 1,124 | 1,140 | 1,124 | 1,135 | 18,900 | 1,135 |
| 2022-02-15 | 1,122 | 1,132 | 1,106 | 1,107 | 28,000 | 1,107 |
| 2022-02-14 | 1,121 | 1,130 | 1,112 | 1,115 | 20,800 | 1,115 |
| 2022-02-10 | 1,154 | 1,159 | 1,132 | 1,139 | 18,700 | 1,139 |
| 2022-02-09 | 1,140 | 1,147 | 1,124 | 1,147 | 22,000 | 1,147 |
| 2022-02-08 | 1,122 | 1,140 | 1,113 | 1,119 | 28,400 | 1,119 |
| 2022-02-07 | 1,111 | 1,123 | 1,102 | 1,113 | 23,300 | 1,113 |
| 2022-02-04 | 1,124 | 1,137 | 1,087 | 1,122 | 45,300 | 1,122 |
| 2022-02-03 | 1,119 | 1,137 | 1,109 | 1,130 | 16,000 | 1,130 |
| 2022-02-02 | 1,081 | 1,122 | 1,080 | 1,122 | 45,000 | 1,122 |
| 2022-02-01 | 1,098 | 1,098 | 1,075 | 1,076 | 23,100 | 1,076 |
| 2022-01-31 | 1,085 | 1,092 | 1,060 | 1,092 | 46,100 | 1,092 |
| 2022-01-28 | 1,083 | 1,094 | 1,078 | 1,094 | 27,800 | 1,094 |
| 2022-01-27 | 1,090 | 1,093 | 1,066 | 1,068 | 27,300 | 1,068 |
| 2022-01-26 | 1,093 | 1,102 | 1,084 | 1,092 | 25,100 | 1,092 |
| 2022-01-25 | 1,118 | 1,118 | 1,080 | 1,089 | 19,100 | 1,089 |
| 2022-01-24 | 1,092 | 1,106 | 1,079 | 1,106 | 23,200 | 1,106 |
| 2022-01-21 | 1,077 | 1,098 | 1,070 | 1,098 | 40,100 | 1,098 |
| 2022-01-20 | 1,080 | 1,107 | 1,080 | 1,096 | 35,200 | 1,096 |
| 2022-01-19 | 1,100 | 1,110 | 1,079 | 1,082 | 80,400 | 1,082 |
| 2022-01-18 | 1,159 | 1,163 | 1,125 | 1,128 | 44,200 | 1,128 |
| 2022-01-17 | 1,187 | 1,187 | 1,152 | 1,155 | 21,900 | 1,155 |
| 2022-01-14 | 1,165 | 1,175 | 1,152 | 1,169 | 21,900 | 1,169 |
| 2022-01-13 | 1,197 | 1,199 | 1,183 | 1,183 | 17,600 | 1,183 |
| 2022-01-12 | 1,152 | 1,200 | 1,148 | 1,200 | 50,200 | 1,200 |
| 2022-01-11 | 1,157 | 1,168 | 1,142 | 1,152 | 24,800 | 1,152 |
| 2022-01-07 | 1,152 | 1,161 | 1,147 | 1,157 | 27,200 | 1,157 |
| 2022-01-06 | 1,162 | 1,170 | 1,146 | 1,150 | 42,400 | 1,150 |
| 2022-01-05 | 1,139 | 1,163 | 1,139 | 1,163 | 57,000 | 1,163 |
| 2022-01-04 | 1,129 | 1,138 | 1,118 | 1,137 | 24,700 | 1,137 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.07株 [1985-03-27]1株→1.05株
