7721 東京計器(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 | 1,324 | 1,362 | 1,319 | 1,341 | 247,100 | 1,341 |
| 2022-12-29 | 1,300 | 1,324 | 1,292 | 1,316 | 79,400 | 1,316 |
| 2022-12-28 | 1,309 | 1,325 | 1,297 | 1,314 | 124,100 | 1,314 |
| 2022-12-27 | 1,314 | 1,320 | 1,293 | 1,310 | 85,500 | 1,310 |
| 2022-12-26 | 1,280 | 1,315 | 1,280 | 1,309 | 92,300 | 1,309 |
| 2022-12-23 | 1,273 | 1,297 | 1,260 | 1,279 | 107,200 | 1,279 |
| 2022-12-22 | 1,299 | 1,304 | 1,263 | 1,285 | 123,400 | 1,285 |
| 2022-12-21 | 1,320 | 1,320 | 1,276 | 1,282 | 178,800 | 1,282 |
| 2022-12-20 | 1,295 | 1,400 | 1,290 | 1,322 | 751,700 | 1,322 |
| 2022-12-19 | 1,270 | 1,312 | 1,269 | 1,285 | 143,800 | 1,285 |
| 2022-12-16 | 1,301 | 1,308 | 1,272 | 1,275 | 187,200 | 1,275 |
| 2022-12-15 | 1,256 | 1,318 | 1,248 | 1,315 | 184,500 | 1,315 |
| 2022-12-14 | 1,296 | 1,308 | 1,258 | 1,278 | 167,400 | 1,278 |
| 2022-12-13 | 1,340 | 1,355 | 1,283 | 1,290 | 393,600 | 1,290 |
| 2022-12-12 | 1,225 | 1,334 | 1,223 | 1,328 | 649,000 | 1,328 |
| 2022-12-09 | 1,165 | 1,228 | 1,165 | 1,217 | 183,700 | 1,217 |
| 2022-12-08 | 1,160 | 1,171 | 1,153 | 1,169 | 70,400 | 1,169 |
| 2022-12-07 | 1,162 | 1,170 | 1,159 | 1,160 | 93,900 | 1,160 |
| 2022-12-06 | 1,161 | 1,179 | 1,154 | 1,174 | 61,700 | 1,174 |
| 2022-12-05 | 1,177 | 1,177 | 1,149 | 1,163 | 99,500 | 1,163 |
| 2022-12-02 | 1,175 | 1,182 | 1,165 | 1,177 | 89,500 | 1,177 |
| 2022-12-01 | 1,180 | 1,209 | 1,174 | 1,197 | 134,000 | 1,197 |
| 2022-11-30 | 1,177 | 1,183 | 1,165 | 1,177 | 59,300 | 1,177 |
| 2022-11-29 | 1,193 | 1,196 | 1,174 | 1,177 | 67,500 | 1,177 |
| 2022-11-28 | 1,197 | 1,208 | 1,194 | 1,195 | 67,100 | 1,195 |
| 2022-11-25 | 1,195 | 1,197 | 1,182 | 1,188 | 53,900 | 1,188 |
| 2022-11-24 | 1,173 | 1,194 | 1,172 | 1,183 | 91,400 | 1,183 |
| 2022-11-22 | 1,170 | 1,177 | 1,161 | 1,162 | 66,500 | 1,162 |
| 2022-11-21 | 1,145 | 1,168 | 1,137 | 1,164 | 78,400 | 1,164 |
| 2022-11-18 | 1,143 | 1,147 | 1,131 | 1,136 | 98,100 | 1,136 |
| 2022-11-17 | 1,135 | 1,154 | 1,135 | 1,143 | 62,200 | 1,143 |
| 2022-11-16 | 1,143 | 1,157 | 1,135 | 1,142 | 89,200 | 1,142 |
| 2022-11-15 | 1,139 | 1,151 | 1,123 | 1,127 | 146,100 | 1,127 |
| 2022-11-14 | 1,162 | 1,176 | 1,135 | 1,137 | 294,500 | 1,137 |
| 2022-11-11 | 1,297 | 1,298 | 1,252 | 1,252 | 113,600 | 1,252 |
| 2022-11-10 | 1,285 | 1,301 | 1,282 | 1,289 | 48,900 | 1,289 |
| 2022-11-09 | 1,295 | 1,298 | 1,277 | 1,294 | 56,300 | 1,294 |
| 2022-11-08 | 1,293 | 1,302 | 1,289 | 1,295 | 47,200 | 1,295 |
| 2022-11-07 | 1,303 | 1,308 | 1,286 | 1,288 | 46,200 | 1,288 |
| 2022-11-04 | 1,276 | 1,304 | 1,276 | 1,292 | 91,200 | 1,292 |
| 2022-11-02 | 1,273 | 1,291 | 1,270 | 1,278 | 45,800 | 1,278 |
| 2022-11-01 | 1,280 | 1,285 | 1,274 | 1,280 | 27,200 | 1,280 |
| 2022-10-31 | 1,284 | 1,285 | 1,271 | 1,280 | 30,200 | 1,280 |
| 2022-10-28 | 1,264 | 1,284 | 1,259 | 1,272 | 117,800 | 1,272 |
| 2022-10-27 | 1,260 | 1,270 | 1,247 | 1,264 | 39,600 | 1,264 |
| 2022-10-26 | 1,285 | 1,285 | 1,260 | 1,260 | 42,900 | 1,260 |
| 2022-10-25 | 1,271 | 1,288 | 1,270 | 1,279 | 43,800 | 1,279 |
| 2022-10-24 | 1,265 | 1,277 | 1,261 | 1,273 | 48,000 | 1,273 |
| 2022-10-21 | 1,255 | 1,261 | 1,244 | 1,248 | 46,900 | 1,248 |
| 2022-10-20 | 1,275 | 1,280 | 1,265 | 1,274 | 57,600 | 1,274 |
| 2022-10-19 | 1,277 | 1,297 | 1,256 | 1,288 | 88,300 | 1,288 |
| 2022-10-18 | 1,249 | 1,280 | 1,247 | 1,276 | 87,000 | 1,276 |
| 2022-10-17 | 1,242 | 1,251 | 1,242 | 1,245 | 31,200 | 1,245 |
| 2022-10-14 | 1,253 | 1,254 | 1,231 | 1,247 | 51,900 | 1,247 |
| 2022-10-13 | 1,241 | 1,246 | 1,223 | 1,223 | 35,800 | 1,223 |
| 2022-10-12 | 1,241 | 1,252 | 1,230 | 1,248 | 33,000 | 1,248 |
| 2022-10-11 | 1,268 | 1,268 | 1,246 | 1,246 | 49,900 | 1,246 |
| 2022-10-07 | 1,270 | 1,273 | 1,259 | 1,268 | 38,100 | 1,268 |
| 2022-10-06 | 1,261 | 1,285 | 1,260 | 1,270 | 56,200 | 1,270 |
| 2022-10-05 | 1,282 | 1,282 | 1,254 | 1,254 | 67,000 | 1,254 |
| 2022-10-04 | 1,285 | 1,295 | 1,255 | 1,266 | 169,600 | 1,266 |
| 2022-10-03 | 1,220 | 1,246 | 1,220 | 1,243 | 96,300 | 1,243 |
| 2022-09-30 | 1,200 | 1,227 | 1,196 | 1,210 | 92,300 | 1,210 |
| 2022-09-29 | 1,199 | 1,221 | 1,197 | 1,218 | 65,800 | 1,218 |
| 2022-09-28 | 1,206 | 1,206 | 1,167 | 1,191 | 90,200 | 1,191 |
| 2022-09-27 | 1,223 | 1,229 | 1,210 | 1,218 | 51,600 | 1,218 |
| 2022-09-26 | 1,268 | 1,268 | 1,211 | 1,216 | 106,400 | 1,216 |
| 2022-09-22 | 1,243 | 1,264 | 1,236 | 1,264 | 92,400 | 1,264 |
| 2022-09-21 | 1,233 | 1,265 | 1,220 | 1,253 | 92,400 | 1,253 |
| 2022-09-20 | 1,230 | 1,244 | 1,222 | 1,233 | 72,000 | 1,233 |
| 2022-09-16 | 1,214 | 1,224 | 1,203 | 1,224 | 131,000 | 1,224 |
| 2022-09-15 | 1,235 | 1,235 | 1,216 | 1,219 | 68,400 | 1,219 |
| 2022-09-14 | 1,246 | 1,250 | 1,231 | 1,235 | 95,900 | 1,235 |
| 2022-09-13 | 1,275 | 1,275 | 1,260 | 1,264 | 40,300 | 1,264 |
| 2022-09-12 | 1,279 | 1,287 | 1,270 | 1,273 | 50,200 | 1,273 |
| 2022-09-09 | 1,260 | 1,278 | 1,260 | 1,274 | 71,500 | 1,274 |
| 2022-09-08 | 1,279 | 1,279 | 1,259 | 1,261 | 77,800 | 1,261 |
| 2022-09-07 | 1,270 | 1,270 | 1,245 | 1,261 | 66,200 | 1,261 |
| 2022-09-06 | 1,260 | 1,278 | 1,257 | 1,273 | 62,700 | 1,273 |
| 2022-09-05 | 1,259 | 1,275 | 1,251 | 1,271 | 66,500 | 1,271 |
| 2022-09-02 | 1,288 | 1,294 | 1,251 | 1,262 | 92,400 | 1,262 |
| 2022-09-01 | 1,288 | 1,292 | 1,278 | 1,281 | 84,800 | 1,281 |
| 2022-08-31 | 1,278 | 1,297 | 1,278 | 1,297 | 76,400 | 1,297 |
| 2022-08-30 | 1,292 | 1,306 | 1,290 | 1,303 | 55,300 | 1,303 |
| 2022-08-29 | 1,280 | 1,287 | 1,276 | 1,285 | 92,900 | 1,285 |
| 2022-08-26 | 1,326 | 1,326 | 1,299 | 1,306 | 129,100 | 1,306 |
| 2022-08-25 | 1,335 | 1,342 | 1,319 | 1,323 | 145,300 | 1,323 |
| 2022-08-24 | 1,309 | 1,342 | 1,299 | 1,342 | 215,700 | 1,342 |
| 2022-08-23 | 1,300 | 1,318 | 1,286 | 1,293 | 164,100 | 1,293 |
| 2022-08-22 | 1,265 | 1,321 | 1,262 | 1,310 | 276,400 | 1,310 |
| 2022-08-19 | 1,263 | 1,276 | 1,261 | 1,264 | 153,200 | 1,264 |
| 2022-08-18 | 1,275 | 1,276 | 1,253 | 1,263 | 183,600 | 1,263 |
| 2022-08-17 | 1,288 | 1,290 | 1,267 | 1,279 | 243,400 | 1,279 |
| 2022-08-16 | 1,290 | 1,294 | 1,260 | 1,281 | 309,200 | 1,281 |
| 2022-08-15 | 1,369 | 1,369 | 1,268 | 1,291 | 572,700 | 1,291 |
| 2022-08-12 | 1,420 | 1,426 | 1,392 | 1,396 | 111,100 | 1,396 |
| 2022-08-10 | 1,407 | 1,407 | 1,380 | 1,403 | 98,100 | 1,403 |
| 2022-08-09 | 1,418 | 1,428 | 1,385 | 1,398 | 186,500 | 1,398 |
| 2022-08-08 | 1,409 | 1,433 | 1,404 | 1,433 | 136,200 | 1,433 |
| 2022-08-05 | 1,390 | 1,421 | 1,367 | 1,407 | 232,600 | 1,407 |
| 2022-08-04 | 1,392 | 1,392 | 1,347 | 1,371 | 87,600 | 1,371 |
| 2022-08-03 | 1,366 | 1,386 | 1,358 | 1,383 | 93,600 | 1,383 |
| 2022-08-02 | 1,400 | 1,406 | 1,362 | 1,364 | 170,600 | 1,364 |
| 2022-08-01 | 1,370 | 1,401 | 1,367 | 1,387 | 190,900 | 1,387 |
| 2022-07-29 | 1,338 | 1,346 | 1,324 | 1,345 | 78,800 | 1,345 |
| 2022-07-28 | 1,326 | 1,333 | 1,303 | 1,333 | 76,400 | 1,333 |
| 2022-07-27 | 1,314 | 1,324 | 1,293 | 1,324 | 55,500 | 1,324 |
| 2022-07-26 | 1,314 | 1,334 | 1,314 | 1,319 | 103,100 | 1,319 |
| 2022-07-25 | 1,315 | 1,330 | 1,294 | 1,315 | 141,100 | 1,315 |
| 2022-07-22 | 1,290 | 1,294 | 1,272 | 1,285 | 80,200 | 1,285 |
| 2022-07-21 | 1,283 | 1,294 | 1,283 | 1,292 | 43,100 | 1,292 |
| 2022-07-20 | 1,292 | 1,293 | 1,270 | 1,280 | 63,600 | 1,280 |
| 2022-07-19 | 1,266 | 1,284 | 1,263 | 1,277 | 40,100 | 1,277 |
| 2022-07-15 | 1,270 | 1,270 | 1,251 | 1,258 | 42,600 | 1,258 |
| 2022-07-14 | 1,267 | 1,278 | 1,263 | 1,275 | 39,900 | 1,275 |
| 2022-07-13 | 1,266 | 1,277 | 1,257 | 1,277 | 60,700 | 1,277 |
| 2022-07-12 | 1,303 | 1,303 | 1,258 | 1,260 | 67,900 | 1,260 |
| 2022-07-11 | 1,329 | 1,337 | 1,303 | 1,308 | 123,400 | 1,308 |
| 2022-07-08 | 1,254 | 1,316 | 1,250 | 1,295 | 207,200 | 1,295 |
| 2022-07-07 | 1,255 | 1,262 | 1,227 | 1,255 | 75,000 | 1,255 |
| 2022-07-06 | 1,267 | 1,274 | 1,232 | 1,240 | 139,800 | 1,240 |
| 2022-07-05 | 1,282 | 1,296 | 1,275 | 1,289 | 59,400 | 1,289 |
| 2022-07-04 | 1,290 | 1,290 | 1,263 | 1,284 | 82,300 | 1,284 |
| 2022-07-01 | 1,298 | 1,309 | 1,275 | 1,290 | 184,900 | 1,290 |
| 2022-06-30 | 1,299 | 1,300 | 1,260 | 1,272 | 136,000 | 1,272 |
| 2022-06-29 | 1,300 | 1,310 | 1,280 | 1,300 | 153,700 | 1,300 |
| 2022-06-28 | 1,285 | 1,313 | 1,275 | 1,308 | 136,900 | 1,308 |
| 2022-06-27 | 1,294 | 1,295 | 1,266 | 1,291 | 124,500 | 1,291 |
| 2022-06-24 | 1,255 | 1,270 | 1,242 | 1,264 | 161,800 | 1,264 |
| 2022-06-23 | 1,290 | 1,298 | 1,258 | 1,260 | 206,700 | 1,260 |
| 2022-06-22 | 1,359 | 1,359 | 1,301 | 1,309 | 136,000 | 1,309 |
| 2022-06-21 | 1,298 | 1,347 | 1,296 | 1,333 | 150,400 | 1,333 |
| 2022-06-20 | 1,337 | 1,346 | 1,279 | 1,298 | 208,900 | 1,298 |
| 2022-06-17 | 1,341 | 1,356 | 1,333 | 1,344 | 188,400 | 1,344 |
| 2022-06-16 | 1,414 | 1,434 | 1,370 | 1,382 | 236,000 | 1,382 |
| 2022-06-15 | 1,458 | 1,482 | 1,384 | 1,384 | 288,800 | 1,384 |
| 2022-06-14 | 1,441 | 1,477 | 1,431 | 1,458 | 203,800 | 1,458 |
| 2022-06-13 | 1,458 | 1,509 | 1,450 | 1,469 | 242,600 | 1,469 |
| 2022-06-10 | 1,522 | 1,529 | 1,474 | 1,495 | 386,400 | 1,495 |
| 2022-06-09 | 1,593 | 1,593 | 1,526 | 1,546 | 539,300 | 1,546 |
| 2022-06-08 | 1,561 | 1,612 | 1,541 | 1,598 | 896,100 | 1,598 |
| 2022-06-07 | 1,524 | 1,599 | 1,492 | 1,531 | 1,201,300 | 1,531 |
| 2022-06-06 | 1,348 | 1,483 | 1,333 | 1,474 | 623,200 | 1,474 |
| 2022-06-03 | 1,366 | 1,367 | 1,328 | 1,335 | 133,400 | 1,335 |
| 2022-06-02 | 1,330 | 1,369 | 1,317 | 1,355 | 226,000 | 1,355 |
| 2022-06-01 | 1,320 | 1,348 | 1,312 | 1,340 | 150,500 | 1,340 |
| 2022-05-31 | 1,344 | 1,360 | 1,311 | 1,314 | 265,800 | 1,314 |
| 2022-05-30 | 1,345 | 1,348 | 1,314 | 1,347 | 308,800 | 1,347 |
| 2022-05-27 | 1,278 | 1,344 | 1,264 | 1,318 | 505,000 | 1,318 |
| 2022-05-26 | 1,340 | 1,350 | 1,281 | 1,287 | 847,700 | 1,287 |
| 2022-05-25 | 1,233 | 1,318 | 1,225 | 1,316 | 972,500 | 1,316 |
| 2022-05-24 | 1,175 | 1,269 | 1,162 | 1,236 | 810,400 | 1,236 |
| 2022-05-23 | 1,138 | 1,160 | 1,129 | 1,151 | 98,200 | 1,151 |
| 2022-05-20 | 1,097 | 1,125 | 1,093 | 1,121 | 60,900 | 1,121 |
| 2022-05-19 | 1,077 | 1,103 | 1,056 | 1,097 | 48,200 | 1,097 |
| 2022-05-18 | 1,095 | 1,097 | 1,086 | 1,094 | 41,200 | 1,094 |
| 2022-05-17 | 1,095 | 1,105 | 1,083 | 1,092 | 50,200 | 1,092 |
| 2022-05-16 | 1,138 | 1,141 | 1,080 | 1,090 | 119,900 | 1,090 |
| 2022-05-13 | 1,110 | 1,139 | 1,108 | 1,130 | 45,100 | 1,130 |
| 2022-05-12 | 1,121 | 1,129 | 1,113 | 1,116 | 40,200 | 1,116 |
| 2022-05-11 | 1,136 | 1,139 | 1,122 | 1,122 | 38,700 | 1,122 |
| 2022-05-10 | 1,173 | 1,173 | 1,126 | 1,137 | 65,100 | 1,137 |
| 2022-05-09 | 1,180 | 1,196 | 1,174 | 1,185 | 61,600 | 1,185 |
| 2022-05-06 | 1,158 | 1,180 | 1,158 | 1,177 | 72,900 | 1,177 |
| 2022-05-02 | 1,131 | 1,149 | 1,127 | 1,143 | 33,600 | 1,143 |
| 2022-04-28 | 1,128 | 1,131 | 1,106 | 1,131 | 42,900 | 1,131 |
| 2022-04-27 | 1,100 | 1,138 | 1,092 | 1,128 | 104,700 | 1,128 |
| 2022-04-26 | 1,122 | 1,124 | 1,104 | 1,108 | 62,400 | 1,108 |
| 2022-04-25 | 1,164 | 1,164 | 1,130 | 1,137 | 62,500 | 1,137 |
| 2022-04-22 | 1,172 | 1,172 | 1,156 | 1,172 | 44,800 | 1,172 |
| 2022-04-21 | 1,194 | 1,194 | 1,168 | 1,177 | 62,700 | 1,177 |
| 2022-04-20 | 1,204 | 1,217 | 1,191 | 1,193 | 47,600 | 1,193 |
| 2022-04-19 | 1,190 | 1,212 | 1,190 | 1,204 | 45,300 | 1,204 |
| 2022-04-18 | 1,161 | 1,192 | 1,155 | 1,179 | 84,500 | 1,179 |
| 2022-04-15 | 1,162 | 1,163 | 1,146 | 1,150 | 41,100 | 1,150 |
| 2022-04-14 | 1,149 | 1,168 | 1,149 | 1,162 | 35,300 | 1,162 |
| 2022-04-13 | 1,131 | 1,147 | 1,131 | 1,146 | 44,400 | 1,146 |
| 2022-04-12 | 1,135 | 1,138 | 1,127 | 1,138 | 40,200 | 1,138 |
| 2022-04-11 | 1,145 | 1,156 | 1,137 | 1,142 | 58,000 | 1,142 |
| 2022-04-08 | 1,156 | 1,158 | 1,135 | 1,142 | 43,700 | 1,142 |
| 2022-04-07 | 1,123 | 1,151 | 1,119 | 1,140 | 89,700 | 1,140 |
| 2022-04-06 | 1,150 | 1,150 | 1,103 | 1,123 | 86,900 | 1,123 |
| 2022-04-05 | 1,175 | 1,183 | 1,152 | 1,152 | 60,200 | 1,152 |
| 2022-04-04 | 1,200 | 1,200 | 1,173 | 1,175 | 44,200 | 1,175 |
| 2022-04-01 | 1,179 | 1,213 | 1,176 | 1,200 | 90,800 | 1,200 |
| 2022-03-31 | 1,176 | 1,200 | 1,171 | 1,187 | 77,400 | 1,187 |
| 2022-03-30 | 1,198 | 1,211 | 1,165 | 1,182 | 195,500 | 1,182 |
| 2022-03-29 | 1,270 | 1,291 | 1,234 | 1,247 | 348,700 | 1,247 |
| 2022-03-28 | 1,215 | 1,291 | 1,185 | 1,270 | 256,400 | 1,270 |
| 2022-03-25 | 1,200 | 1,220 | 1,195 | 1,203 | 85,600 | 1,203 |
| 2022-03-24 | 1,185 | 1,198 | 1,182 | 1,198 | 67,600 | 1,198 |
| 2022-03-23 | 1,218 | 1,220 | 1,186 | 1,191 | 105,800 | 1,191 |
| 2022-03-22 | 1,180 | 1,205 | 1,174 | 1,204 | 73,800 | 1,204 |
| 2022-03-18 | 1,163 | 1,168 | 1,149 | 1,157 | 41,200 | 1,157 |
| 2022-03-17 | 1,165 | 1,178 | 1,142 | 1,165 | 78,700 | 1,165 |
| 2022-03-16 | 1,175 | 1,197 | 1,160 | 1,163 | 104,800 | 1,163 |
| 2022-03-15 | 1,185 | 1,214 | 1,170 | 1,176 | 192,200 | 1,176 |
| 2022-03-14 | 1,167 | 1,199 | 1,150 | 1,174 | 152,400 | 1,174 |
| 2022-03-11 | 1,085 | 1,140 | 1,080 | 1,137 | 169,100 | 1,137 |
| 2022-03-10 | 1,080 | 1,089 | 1,063 | 1,087 | 101,000 | 1,087 |
| 2022-03-09 | 1,066 | 1,079 | 1,050 | 1,051 | 123,700 | 1,051 |
| 2022-03-08 | 1,096 | 1,096 | 1,043 | 1,058 | 129,200 | 1,058 |
| 2022-03-07 | 1,107 | 1,118 | 1,074 | 1,096 | 148,800 | 1,096 |
| 2022-03-04 | 1,072 | 1,118 | 1,066 | 1,093 | 206,600 | 1,093 |
| 2022-03-03 | 1,070 | 1,080 | 1,056 | 1,072 | 67,800 | 1,072 |
| 2022-03-02 | 1,085 | 1,089 | 1,071 | 1,074 | 78,000 | 1,074 |
| 2022-03-01 | 1,078 | 1,085 | 1,065 | 1,081 | 101,800 | 1,081 |
| 2022-02-28 | 1,033 | 1,058 | 1,030 | 1,058 | 122,600 | 1,058 |
| 2022-02-25 | 1,076 | 1,076 | 1,025 | 1,031 | 231,500 | 1,031 |
| 2022-02-24 | 1,069 | 1,099 | 1,057 | 1,099 | 193,800 | 1,099 |
| 2022-02-22 | 1,048 | 1,056 | 1,042 | 1,052 | 79,000 | 1,052 |
| 2022-02-21 | 1,040 | 1,055 | 1,034 | 1,046 | 89,200 | 1,046 |
| 2022-02-18 | 1,046 | 1,050 | 1,026 | 1,037 | 98,900 | 1,037 |
| 2022-02-17 | 1,029 | 1,047 | 1,023 | 1,043 | 54,700 | 1,043 |
| 2022-02-16 | 1,039 | 1,043 | 1,016 | 1,027 | 69,600 | 1,027 |
| 2022-02-15 | 1,037 | 1,042 | 1,026 | 1,041 | 85,900 | 1,041 |
| 2022-02-14 | 1,050 | 1,063 | 1,033 | 1,035 | 126,000 | 1,035 |
| 2022-02-10 | 1,030 | 1,030 | 1,016 | 1,023 | 38,700 | 1,023 |
| 2022-02-09 | 1,021 | 1,026 | 1,010 | 1,025 | 48,300 | 1,025 |
| 2022-02-08 | 1,013 | 1,020 | 1,013 | 1,016 | 29,800 | 1,016 |
| 2022-02-07 | 1,023 | 1,025 | 1,013 | 1,017 | 43,000 | 1,017 |
| 2022-02-04 | 1,000 | 1,021 | 1,000 | 1,017 | 36,800 | 1,017 |
| 2022-02-03 | 1,019 | 1,027 | 1,010 | 1,010 | 29,100 | 1,010 |
| 2022-02-02 | 1,010 | 1,023 | 1,004 | 1,021 | 40,300 | 1,021 |
| 2022-02-01 | 1,015 | 1,017 | 996 | 1,000 | 25,300 | 1,000 |
| 2022-01-31 | 1,003 | 1,010 | 997 | 1,007 | 37,700 | 1,007 |
| 2022-01-28 | 997 | 1,002 | 987 | 993 | 51,800 | 993 |
| 2022-01-27 | 990 | 1,012 | 982 | 983 | 89,300 | 983 |
| 2022-01-26 | 1,003 | 1,006 | 982 | 987 | 57,000 | 987 |
| 2022-01-25 | 1,008 | 1,026 | 996 | 1,006 | 116,500 | 1,006 |
| 2022-01-24 | 990 | 1,007 | 984 | 1,001 | 50,100 | 1,001 |
| 2022-01-21 | 972 | 994 | 966 | 994 | 99,900 | 994 |
| 2022-01-20 | 979 | 1,005 | 975 | 975 | 98,600 | 975 |
| 2022-01-19 | 985 | 994 | 977 | 977 | 61,100 | 977 |
| 2022-01-18 | 1,002 | 1,002 | 988 | 993 | 37,400 | 993 |
| 2022-01-17 | 1,002 | 1,009 | 993 | 993 | 64,700 | 993 |
| 2022-01-14 | 999 | 1,005 | 994 | 1,000 | 82,900 | 1,000 |
| 2022-01-13 | 1,010 | 1,015 | 1,003 | 1,003 | 20,400 | 1,003 |
| 2022-01-12 | 1,014 | 1,022 | 1,010 | 1,013 | 24,700 | 1,013 |
| 2022-01-11 | 1,010 | 1,018 | 1,003 | 1,014 | 34,500 | 1,014 |
| 2022-01-07 | 1,007 | 1,025 | 1,005 | 1,014 | 203,400 | 1,014 |
| 2022-01-06 | 1,011 | 1,014 | 998 | 998 | 33,100 | 998 |
| 2022-01-05 | 1,020 | 1,023 | 1,013 | 1,021 | 27,700 | 1,021 |
| 2022-01-04 | 1,002 | 1,015 | 996 | 1,015 | 53,400 | 1,015 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
