7239 (株)タチエス 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 | 1,116 | 1,119 | 1,102 | 1,102 | 83,200 | 1,102 |
| 2022-12-29 | 1,105 | 1,112 | 1,093 | 1,112 | 60,900 | 1,112 |
| 2022-12-28 | 1,104 | 1,109 | 1,099 | 1,109 | 50,400 | 1,109 |
| 2022-12-27 | 1,108 | 1,110 | 1,100 | 1,105 | 56,400 | 1,105 |
| 2022-12-26 | 1,079 | 1,106 | 1,078 | 1,102 | 101,300 | 1,102 |
| 2022-12-23 | 1,074 | 1,078 | 1,070 | 1,075 | 65,500 | 1,075 |
| 2022-12-22 | 1,072 | 1,087 | 1,068 | 1,079 | 115,100 | 1,079 |
| 2022-12-21 | 1,070 | 1,076 | 1,060 | 1,064 | 162,000 | 1,064 |
| 2022-12-20 | 1,095 | 1,098 | 1,065 | 1,071 | 191,400 | 1,071 |
| 2022-12-19 | 1,085 | 1,097 | 1,083 | 1,090 | 104,300 | 1,090 |
| 2022-12-16 | 1,084 | 1,094 | 1,078 | 1,088 | 177,900 | 1,088 |
| 2022-12-15 | 1,077 | 1,095 | 1,074 | 1,094 | 89,500 | 1,094 |
| 2022-12-14 | 1,065 | 1,082 | 1,060 | 1,073 | 156,400 | 1,073 |
| 2022-12-13 | 1,057 | 1,064 | 1,054 | 1,059 | 112,700 | 1,059 |
| 2022-12-12 | 1,053 | 1,056 | 1,049 | 1,049 | 111,400 | 1,049 |
| 2022-12-09 | 1,047 | 1,059 | 1,046 | 1,053 | 138,900 | 1,053 |
| 2022-12-08 | 1,060 | 1,062 | 1,048 | 1,062 | 117,200 | 1,062 |
| 2022-12-07 | 1,055 | 1,070 | 1,052 | 1,061 | 81,700 | 1,061 |
| 2022-12-06 | 1,068 | 1,071 | 1,054 | 1,066 | 120,900 | 1,066 |
| 2022-12-05 | 1,093 | 1,093 | 1,069 | 1,072 | 117,100 | 1,072 |
| 2022-12-02 | 1,090 | 1,090 | 1,071 | 1,083 | 245,400 | 1,083 |
| 2022-12-01 | 1,116 | 1,116 | 1,092 | 1,095 | 135,100 | 1,095 |
| 2022-11-30 | 1,094 | 1,105 | 1,091 | 1,096 | 164,200 | 1,096 |
| 2022-11-29 | 1,117 | 1,117 | 1,090 | 1,090 | 220,800 | 1,090 |
| 2022-11-28 | 1,150 | 1,150 | 1,127 | 1,131 | 120,100 | 1,131 |
| 2022-11-25 | 1,151 | 1,153 | 1,136 | 1,143 | 92,400 | 1,143 |
| 2022-11-24 | 1,150 | 1,151 | 1,137 | 1,151 | 78,800 | 1,151 |
| 2022-11-22 | 1,141 | 1,152 | 1,138 | 1,140 | 71,100 | 1,140 |
| 2022-11-21 | 1,136 | 1,144 | 1,124 | 1,132 | 114,900 | 1,132 |
| 2022-11-18 | 1,139 | 1,145 | 1,129 | 1,132 | 88,600 | 1,132 |
| 2022-11-17 | 1,142 | 1,144 | 1,123 | 1,127 | 55,500 | 1,127 |
| 2022-11-16 | 1,150 | 1,153 | 1,136 | 1,142 | 58,300 | 1,142 |
| 2022-11-15 | 1,137 | 1,158 | 1,137 | 1,149 | 94,300 | 1,149 |
| 2022-11-14 | 1,109 | 1,149 | 1,105 | 1,140 | 194,000 | 1,140 |
| 2022-11-11 | 1,100 | 1,104 | 1,093 | 1,093 | 82,700 | 1,093 |
| 2022-11-10 | 1,095 | 1,095 | 1,078 | 1,080 | 103,300 | 1,080 |
| 2022-11-09 | 1,117 | 1,117 | 1,099 | 1,103 | 96,400 | 1,103 |
| 2022-11-08 | 1,115 | 1,117 | 1,105 | 1,110 | 97,400 | 1,110 |
| 2022-11-07 | 1,110 | 1,119 | 1,101 | 1,109 | 69,800 | 1,109 |
| 2022-11-04 | 1,090 | 1,100 | 1,082 | 1,100 | 93,000 | 1,100 |
| 2022-11-02 | 1,090 | 1,106 | 1,087 | 1,097 | 130,100 | 1,097 |
| 2022-11-01 | 1,114 | 1,114 | 1,086 | 1,090 | 79,700 | 1,090 |
| 2022-10-31 | 1,108 | 1,114 | 1,094 | 1,103 | 151,500 | 1,103 |
| 2022-10-28 | 1,085 | 1,088 | 1,073 | 1,082 | 717,800 | 1,082 |
| 2022-10-27 | 1,101 | 1,102 | 1,094 | 1,097 | 83,500 | 1,097 |
| 2022-10-26 | 1,115 | 1,123 | 1,109 | 1,111 | 100,300 | 1,111 |
| 2022-10-25 | 1,098 | 1,113 | 1,093 | 1,109 | 76,900 | 1,109 |
| 2022-10-24 | 1,097 | 1,103 | 1,079 | 1,092 | 129,300 | 1,092 |
| 2022-10-21 | 1,088 | 1,100 | 1,081 | 1,086 | 80,400 | 1,086 |
| 2022-10-20 | 1,105 | 1,106 | 1,087 | 1,098 | 100,900 | 1,098 |
| 2022-10-19 | 1,100 | 1,115 | 1,097 | 1,113 | 100,000 | 1,113 |
| 2022-10-18 | 1,115 | 1,115 | 1,091 | 1,104 | 118,700 | 1,104 |
| 2022-10-17 | 1,100 | 1,108 | 1,097 | 1,100 | 81,800 | 1,100 |
| 2022-10-14 | 1,103 | 1,120 | 1,093 | 1,116 | 130,400 | 1,116 |
| 2022-10-13 | 1,096 | 1,101 | 1,089 | 1,091 | 80,500 | 1,091 |
| 2022-10-12 | 1,100 | 1,105 | 1,090 | 1,099 | 73,800 | 1,099 |
| 2022-10-11 | 1,100 | 1,112 | 1,098 | 1,100 | 126,900 | 1,100 |
| 2022-10-07 | 1,128 | 1,135 | 1,126 | 1,127 | 119,900 | 1,127 |
| 2022-10-06 | 1,136 | 1,151 | 1,136 | 1,140 | 98,100 | 1,140 |
| 2022-10-05 | 1,155 | 1,161 | 1,136 | 1,136 | 95,000 | 1,136 |
| 2022-10-04 | 1,133 | 1,143 | 1,122 | 1,140 | 93,300 | 1,140 |
| 2022-10-03 | 1,065 | 1,104 | 1,063 | 1,103 | 77,900 | 1,103 |
| 2022-09-30 | 1,121 | 1,121 | 1,070 | 1,071 | 99,900 | 1,071 |
| 2022-09-29 | 1,140 | 1,147 | 1,120 | 1,132 | 108,000 | 1,132 |
| 2022-09-28 | 1,161 | 1,164 | 1,139 | 1,151 | 170,500 | 1,151 |
| 2022-09-27 | 1,155 | 1,170 | 1,154 | 1,165 | 85,100 | 1,165 |
| 2022-09-26 | 1,175 | 1,175 | 1,142 | 1,148 | 168,000 | 1,148 |
| 2022-09-22 | 1,187 | 1,189 | 1,171 | 1,188 | 196,300 | 1,188 |
| 2022-09-21 | 1,228 | 1,228 | 1,189 | 1,189 | 189,400 | 1,189 |
| 2022-09-20 | 1,221 | 1,240 | 1,219 | 1,235 | 103,800 | 1,235 |
| 2022-09-16 | 1,207 | 1,218 | 1,201 | 1,213 | 167,200 | 1,213 |
| 2022-09-15 | 1,220 | 1,228 | 1,202 | 1,212 | 189,400 | 1,212 |
| 2022-09-14 | 1,225 | 1,242 | 1,223 | 1,231 | 145,800 | 1,231 |
| 2022-09-13 | 1,229 | 1,229 | 1,218 | 1,228 | 49,400 | 1,228 |
| 2022-09-12 | 1,237 | 1,237 | 1,221 | 1,221 | 68,000 | 1,221 |
| 2022-09-09 | 1,230 | 1,235 | 1,224 | 1,232 | 95,700 | 1,232 |
| 2022-09-08 | 1,230 | 1,236 | 1,220 | 1,232 | 118,900 | 1,232 |
| 2022-09-07 | 1,207 | 1,220 | 1,199 | 1,220 | 90,600 | 1,220 |
| 2022-09-06 | 1,200 | 1,210 | 1,190 | 1,207 | 93,000 | 1,207 |
| 2022-09-05 | 1,210 | 1,210 | 1,196 | 1,200 | 55,100 | 1,200 |
| 2022-09-02 | 1,211 | 1,213 | 1,194 | 1,198 | 77,500 | 1,198 |
| 2022-09-01 | 1,210 | 1,217 | 1,198 | 1,213 | 104,800 | 1,213 |
| 2022-08-31 | 1,211 | 1,232 | 1,210 | 1,227 | 80,300 | 1,227 |
| 2022-08-30 | 1,207 | 1,234 | 1,206 | 1,228 | 118,000 | 1,228 |
| 2022-08-29 | 1,197 | 1,205 | 1,187 | 1,198 | 76,800 | 1,198 |
| 2022-08-26 | 1,216 | 1,223 | 1,213 | 1,214 | 46,500 | 1,214 |
| 2022-08-25 | 1,199 | 1,210 | 1,194 | 1,204 | 43,500 | 1,204 |
| 2022-08-24 | 1,189 | 1,205 | 1,189 | 1,192 | 37,600 | 1,192 |
| 2022-08-23 | 1,199 | 1,199 | 1,187 | 1,189 | 68,100 | 1,189 |
| 2022-08-22 | 1,202 | 1,214 | 1,202 | 1,212 | 60,500 | 1,212 |
| 2022-08-19 | 1,213 | 1,222 | 1,209 | 1,216 | 56,800 | 1,216 |
| 2022-08-18 | 1,187 | 1,202 | 1,182 | 1,201 | 61,300 | 1,201 |
| 2022-08-17 | 1,185 | 1,193 | 1,184 | 1,190 | 72,900 | 1,190 |
| 2022-08-16 | 1,182 | 1,182 | 1,171 | 1,176 | 50,900 | 1,176 |
| 2022-08-15 | 1,185 | 1,185 | 1,169 | 1,179 | 68,200 | 1,179 |
| 2022-08-12 | 1,146 | 1,182 | 1,146 | 1,180 | 93,800 | 1,180 |
| 2022-08-10 | 1,150 | 1,167 | 1,142 | 1,157 | 114,500 | 1,157 |
| 2022-08-09 | 1,171 | 1,173 | 1,153 | 1,158 | 69,200 | 1,158 |
| 2022-08-08 | 1,153 | 1,180 | 1,153 | 1,171 | 124,600 | 1,171 |
| 2022-08-05 | 1,150 | 1,156 | 1,147 | 1,153 | 75,300 | 1,153 |
| 2022-08-04 | 1,163 | 1,163 | 1,154 | 1,157 | 68,200 | 1,157 |
| 2022-08-03 | 1,153 | 1,159 | 1,144 | 1,152 | 68,500 | 1,152 |
| 2022-08-02 | 1,161 | 1,161 | 1,140 | 1,145 | 133,400 | 1,145 |
| 2022-08-01 | 1,176 | 1,181 | 1,163 | 1,172 | 115,000 | 1,172 |
| 2022-07-29 | 1,188 | 1,201 | 1,175 | 1,182 | 229,000 | 1,182 |
| 2022-07-28 | 1,175 | 1,175 | 1,152 | 1,158 | 84,400 | 1,158 |
| 2022-07-27 | 1,174 | 1,180 | 1,163 | 1,163 | 51,100 | 1,163 |
| 2022-07-26 | 1,169 | 1,181 | 1,167 | 1,172 | 34,100 | 1,172 |
| 2022-07-25 | 1,179 | 1,183 | 1,164 | 1,165 | 40,300 | 1,165 |
| 2022-07-22 | 1,170 | 1,186 | 1,161 | 1,174 | 65,500 | 1,174 |
| 2022-07-21 | 1,159 | 1,173 | 1,156 | 1,169 | 43,200 | 1,169 |
| 2022-07-20 | 1,155 | 1,168 | 1,151 | 1,159 | 81,100 | 1,159 |
| 2022-07-19 | 1,126 | 1,142 | 1,121 | 1,140 | 54,200 | 1,140 |
| 2022-07-15 | 1,114 | 1,126 | 1,106 | 1,113 | 49,100 | 1,113 |
| 2022-07-14 | 1,098 | 1,113 | 1,088 | 1,112 | 42,600 | 1,112 |
| 2022-07-13 | 1,100 | 1,101 | 1,091 | 1,091 | 32,000 | 1,091 |
| 2022-07-12 | 1,102 | 1,102 | 1,080 | 1,080 | 54,900 | 1,080 |
| 2022-07-11 | 1,093 | 1,109 | 1,083 | 1,100 | 87,300 | 1,100 |
| 2022-07-08 | 1,062 | 1,086 | 1,061 | 1,068 | 94,100 | 1,068 |
| 2022-07-07 | 1,058 | 1,067 | 1,045 | 1,062 | 51,500 | 1,062 |
| 2022-07-06 | 1,060 | 1,060 | 1,041 | 1,045 | 74,500 | 1,045 |
| 2022-07-05 | 1,088 | 1,088 | 1,070 | 1,070 | 51,400 | 1,070 |
| 2022-07-04 | 1,076 | 1,084 | 1,070 | 1,077 | 54,700 | 1,077 |
| 2022-07-01 | 1,095 | 1,095 | 1,062 | 1,066 | 85,700 | 1,066 |
| 2022-06-30 | 1,112 | 1,117 | 1,092 | 1,095 | 65,700 | 1,095 |
| 2022-06-29 | 1,130 | 1,130 | 1,113 | 1,117 | 82,900 | 1,117 |
| 2022-06-28 | 1,098 | 1,135 | 1,095 | 1,135 | 77,700 | 1,135 |
| 2022-06-27 | 1,105 | 1,109 | 1,079 | 1,085 | 97,400 | 1,085 |
| 2022-06-24 | 1,112 | 1,112 | 1,091 | 1,095 | 63,600 | 1,095 |
| 2022-06-23 | 1,115 | 1,133 | 1,097 | 1,112 | 111,700 | 1,112 |
| 2022-06-22 | 1,125 | 1,135 | 1,112 | 1,115 | 119,100 | 1,115 |
| 2022-06-21 | 1,120 | 1,121 | 1,102 | 1,106 | 112,800 | 1,106 |
| 2022-06-20 | 1,138 | 1,138 | 1,089 | 1,096 | 232,300 | 1,096 |
| 2022-06-17 | 1,088 | 1,118 | 1,079 | 1,108 | 276,200 | 1,108 |
| 2022-06-16 | 1,121 | 1,142 | 1,113 | 1,114 | 97,400 | 1,114 |
| 2022-06-15 | 1,138 | 1,143 | 1,109 | 1,111 | 128,600 | 1,111 |
| 2022-06-14 | 1,150 | 1,170 | 1,137 | 1,137 | 137,100 | 1,137 |
| 2022-06-13 | 1,153 | 1,178 | 1,150 | 1,171 | 59,600 | 1,171 |
| 2022-06-10 | 1,165 | 1,180 | 1,155 | 1,180 | 70,800 | 1,180 |
| 2022-06-09 | 1,159 | 1,183 | 1,157 | 1,179 | 64,500 | 1,179 |
| 2022-06-08 | 1,163 | 1,172 | 1,154 | 1,161 | 49,000 | 1,161 |
| 2022-06-07 | 1,156 | 1,180 | 1,153 | 1,163 | 76,200 | 1,163 |
| 2022-06-06 | 1,120 | 1,143 | 1,116 | 1,135 | 62,700 | 1,135 |
| 2022-06-03 | 1,161 | 1,162 | 1,126 | 1,135 | 87,900 | 1,135 |
| 2022-06-02 | 1,169 | 1,171 | 1,149 | 1,166 | 61,500 | 1,166 |
| 2022-06-01 | 1,156 | 1,178 | 1,152 | 1,178 | 64,200 | 1,178 |
| 2022-05-31 | 1,143 | 1,156 | 1,138 | 1,151 | 52,700 | 1,151 |
| 2022-05-30 | 1,120 | 1,142 | 1,120 | 1,138 | 56,200 | 1,138 |
| 2022-05-27 | 1,126 | 1,126 | 1,108 | 1,114 | 33,100 | 1,114 |
| 2022-05-26 | 1,096 | 1,110 | 1,095 | 1,107 | 31,000 | 1,107 |
| 2022-05-25 | 1,108 | 1,108 | 1,093 | 1,096 | 36,000 | 1,096 |
| 2022-05-24 | 1,114 | 1,128 | 1,104 | 1,105 | 68,600 | 1,105 |
| 2022-05-23 | 1,128 | 1,136 | 1,117 | 1,121 | 69,600 | 1,121 |
| 2022-05-20 | 1,093 | 1,119 | 1,090 | 1,115 | 72,000 | 1,115 |
| 2022-05-19 | 1,078 | 1,093 | 1,067 | 1,090 | 84,900 | 1,090 |
| 2022-05-18 | 1,079 | 1,094 | 1,075 | 1,094 | 57,000 | 1,094 |
| 2022-05-17 | 1,072 | 1,072 | 1,042 | 1,069 | 60,200 | 1,069 |
| 2022-05-16 | 1,100 | 1,105 | 1,055 | 1,065 | 135,200 | 1,065 |
| 2022-05-13 | 1,000 | 1,062 | 1,000 | 1,062 | 116,500 | 1,062 |
| 2022-05-12 | 1,004 | 1,011 | 990 | 1,000 | 144,300 | 1,000 |
| 2022-05-11 | 1,017 | 1,029 | 1,003 | 1,004 | 136,000 | 1,004 |
| 2022-05-10 | 1,024 | 1,026 | 997 | 1,026 | 100,200 | 1,026 |
| 2022-05-09 | 1,038 | 1,043 | 1,021 | 1,031 | 89,300 | 1,031 |
| 2022-05-06 | 1,018 | 1,044 | 1,018 | 1,035 | 86,000 | 1,035 |
| 2022-05-02 | 1,016 | 1,030 | 1,011 | 1,025 | 87,000 | 1,025 |
| 2022-04-28 | 985 | 1,018 | 979 | 1,016 | 258,000 | 1,016 |
| 2022-04-27 | 980 | 984 | 964 | 970 | 81,200 | 970 |
| 2022-04-26 | 999 | 1,003 | 983 | 990 | 81,100 | 990 |
| 2022-04-25 | 985 | 1,002 | 981 | 997 | 51,000 | 997 |
| 2022-04-22 | 1,005 | 1,006 | 992 | 1,005 | 61,600 | 1,005 |
| 2022-04-21 | 1,007 | 1,020 | 1,001 | 1,020 | 45,000 | 1,020 |
| 2022-04-20 | 989 | 1,003 | 985 | 1,000 | 66,900 | 1,000 |
| 2022-04-19 | 971 | 985 | 965 | 980 | 59,100 | 980 |
| 2022-04-18 | 963 | 969 | 949 | 964 | 50,400 | 964 |
| 2022-04-15 | 961 | 976 | 961 | 969 | 33,200 | 969 |
| 2022-04-14 | 966 | 973 | 959 | 973 | 48,700 | 973 |
| 2022-04-13 | 959 | 966 | 953 | 964 | 74,400 | 964 |
| 2022-04-12 | 970 | 972 | 953 | 953 | 56,900 | 953 |
| 2022-04-11 | 972 | 976 | 963 | 973 | 95,300 | 973 |
| 2022-04-08 | 981 | 982 | 959 | 965 | 85,600 | 965 |
| 2022-04-07 | 1,000 | 1,000 | 973 | 982 | 93,700 | 982 |
| 2022-04-06 | 1,035 | 1,035 | 1,001 | 1,003 | 67,100 | 1,003 |
| 2022-04-05 | 1,052 | 1,059 | 1,030 | 1,037 | 76,200 | 1,037 |
| 2022-04-04 | 1,020 | 1,045 | 1,020 | 1,044 | 87,600 | 1,044 |
| 2022-04-01 | 999 | 1,015 | 975 | 1,015 | 89,900 | 1,015 |
| 2022-03-31 | 1,000 | 1,011 | 994 | 995 | 73,000 | 995 |
| 2022-03-30 | 1,035 | 1,035 | 998 | 1,020 | 106,200 | 1,020 |
| 2022-03-29 | 1,070 | 1,073 | 1,045 | 1,061 | 136,300 | 1,061 |
| 2022-03-28 | 1,066 | 1,077 | 1,054 | 1,067 | 139,900 | 1,067 |
| 2022-03-25 | 1,050 | 1,065 | 1,044 | 1,057 | 118,300 | 1,057 |
| 2022-03-24 | 1,020 | 1,043 | 1,013 | 1,043 | 107,700 | 1,043 |
| 2022-03-23 | 1,021 | 1,043 | 1,018 | 1,041 | 122,100 | 1,041 |
| 2022-03-22 | 1,026 | 1,029 | 1,005 | 1,010 | 103,900 | 1,010 |
| 2022-03-18 | 992 | 1,022 | 986 | 1,017 | 220,700 | 1,017 |
| 2022-03-17 | 1,000 | 1,005 | 986 | 995 | 239,100 | 995 |
| 2022-03-16 | 988 | 990 | 971 | 990 | 122,000 | 990 |
| 2022-03-15 | 957 | 986 | 950 | 985 | 128,200 | 985 |
| 2022-03-14 | 959 | 960 | 950 | 953 | 112,700 | 953 |
| 2022-03-11 | 974 | 976 | 952 | 960 | 86,000 | 960 |
| 2022-03-10 | 977 | 988 | 971 | 985 | 144,700 | 985 |
| 2022-03-09 | 960 | 973 | 942 | 947 | 102,500 | 947 |
| 2022-03-08 | 973 | 985 | 951 | 960 | 90,900 | 960 |
| 2022-03-07 | 1,036 | 1,036 | 977 | 986 | 137,000 | 986 |
| 2022-03-04 | 1,070 | 1,070 | 1,044 | 1,051 | 71,200 | 1,051 |
| 2022-03-03 | 1,076 | 1,088 | 1,074 | 1,078 | 67,000 | 1,078 |
| 2022-03-02 | 1,089 | 1,091 | 1,059 | 1,059 | 64,400 | 1,059 |
| 2022-03-01 | 1,133 | 1,133 | 1,101 | 1,103 | 82,300 | 1,103 |
| 2022-02-28 | 1,098 | 1,126 | 1,098 | 1,123 | 95,600 | 1,123 |
| 2022-02-25 | 1,086 | 1,094 | 1,074 | 1,094 | 92,600 | 1,094 |
| 2022-02-24 | 1,118 | 1,118 | 1,076 | 1,086 | 113,000 | 1,086 |
| 2022-02-22 | 1,130 | 1,135 | 1,112 | 1,128 | 200,900 | 1,128 |
| 2022-02-21 | 1,145 | 1,155 | 1,131 | 1,145 | 103,100 | 1,145 |
| 2022-02-18 | 1,142 | 1,163 | 1,135 | 1,163 | 100,300 | 1,163 |
| 2022-02-17 | 1,156 | 1,163 | 1,146 | 1,151 | 124,300 | 1,151 |
| 2022-02-16 | 1,164 | 1,165 | 1,144 | 1,162 | 78,800 | 1,162 |
| 2022-02-15 | 1,161 | 1,172 | 1,142 | 1,143 | 92,400 | 1,143 |
| 2022-02-14 | 1,183 | 1,183 | 1,153 | 1,158 | 95,300 | 1,158 |
| 2022-02-10 | 1,232 | 1,232 | 1,180 | 1,194 | 87,100 | 1,194 |
| 2022-02-09 | 1,210 | 1,229 | 1,199 | 1,226 | 104,900 | 1,226 |
| 2022-02-08 | 1,219 | 1,240 | 1,211 | 1,215 | 49,100 | 1,215 |
| 2022-02-07 | 1,232 | 1,235 | 1,198 | 1,211 | 87,200 | 1,211 |
| 2022-02-04 | 1,232 | 1,253 | 1,225 | 1,249 | 35,100 | 1,249 |
| 2022-02-03 | 1,223 | 1,239 | 1,212 | 1,239 | 34,200 | 1,239 |
| 2022-02-02 | 1,186 | 1,225 | 1,186 | 1,217 | 48,800 | 1,217 |
| 2022-02-01 | 1,200 | 1,209 | 1,179 | 1,181 | 61,000 | 1,181 |
| 2022-01-31 | 1,177 | 1,202 | 1,173 | 1,195 | 51,800 | 1,195 |
| 2022-01-28 | 1,153 | 1,181 | 1,149 | 1,178 | 101,900 | 1,178 |
| 2022-01-27 | 1,205 | 1,213 | 1,158 | 1,158 | 132,400 | 1,158 |
| 2022-01-26 | 1,198 | 1,208 | 1,185 | 1,195 | 56,500 | 1,195 |
| 2022-01-25 | 1,224 | 1,230 | 1,190 | 1,198 | 116,400 | 1,198 |
| 2022-01-24 | 1,205 | 1,233 | 1,204 | 1,232 | 95,500 | 1,232 |
| 2022-01-21 | 1,209 | 1,222 | 1,197 | 1,222 | 97,600 | 1,222 |
| 2022-01-20 | 1,209 | 1,241 | 1,191 | 1,224 | 113,900 | 1,224 |
| 2022-01-19 | 1,267 | 1,273 | 1,208 | 1,216 | 65,400 | 1,216 |
| 2022-01-18 | 1,310 | 1,324 | 1,287 | 1,289 | 32,100 | 1,289 |
| 2022-01-17 | 1,329 | 1,345 | 1,314 | 1,318 | 38,400 | 1,318 |
| 2022-01-14 | 1,335 | 1,335 | 1,302 | 1,328 | 58,000 | 1,328 |
| 2022-01-13 | 1,327 | 1,336 | 1,312 | 1,317 | 47,700 | 1,317 |
| 2022-01-12 | 1,310 | 1,349 | 1,303 | 1,333 | 95,100 | 1,333 |
| 2022-01-11 | 1,309 | 1,314 | 1,285 | 1,298 | 63,800 | 1,298 |
| 2022-01-07 | 1,296 | 1,324 | 1,292 | 1,306 | 79,000 | 1,306 |
| 2022-01-06 | 1,302 | 1,316 | 1,277 | 1,285 | 99,800 | 1,285 |
| 2022-01-05 | 1,300 | 1,331 | 1,290 | 1,316 | 179,800 | 1,316 |
| 2022-01-04 | 1,280 | 1,295 | 1,275 | 1,285 | 68,100 | 1,285 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [1987-03-27]1株→1.25株 [1986-08-01]1株→10株 [1983-12-26]1株→1.25株
