7732 (株)トプコン 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 | 1,524 | 1,556 | 1,524 | 1,531 | 497,800 | 1,531 |
| 2022-12-29 | 1,500 | 1,533 | 1,500 | 1,527 | 353,800 | 1,527 |
| 2022-12-28 | 1,521 | 1,524 | 1,493 | 1,515 | 382,400 | 1,515 |
| 2022-12-27 | 1,492 | 1,538 | 1,480 | 1,536 | 525,000 | 1,536 |
| 2022-12-26 | 1,448 | 1,468 | 1,440 | 1,462 | 343,200 | 1,462 |
| 2022-12-23 | 1,452 | 1,460 | 1,439 | 1,445 | 416,100 | 1,445 |
| 2022-12-22 | 1,470 | 1,472 | 1,451 | 1,467 | 360,700 | 1,467 |
| 2022-12-21 | 1,484 | 1,488 | 1,446 | 1,452 | 524,400 | 1,452 |
| 2022-12-20 | 1,550 | 1,562 | 1,484 | 1,496 | 435,500 | 1,496 |
| 2022-12-19 | 1,565 | 1,572 | 1,550 | 1,552 | 330,900 | 1,552 |
| 2022-12-16 | 1,577 | 1,592 | 1,564 | 1,582 | 760,400 | 1,582 |
| 2022-12-15 | 1,597 | 1,619 | 1,586 | 1,597 | 408,600 | 1,597 |
| 2022-12-14 | 1,603 | 1,609 | 1,589 | 1,604 | 244,400 | 1,604 |
| 2022-12-13 | 1,615 | 1,615 | 1,590 | 1,593 | 358,700 | 1,593 |
| 2022-12-12 | 1,602 | 1,619 | 1,595 | 1,601 | 389,400 | 1,601 |
| 2022-12-09 | 1,604 | 1,623 | 1,599 | 1,615 | 456,900 | 1,615 |
| 2022-12-08 | 1,589 | 1,603 | 1,560 | 1,584 | 628,100 | 1,584 |
| 2022-12-07 | 1,585 | 1,607 | 1,575 | 1,586 | 478,900 | 1,586 |
| 2022-12-06 | 1,590 | 1,614 | 1,585 | 1,607 | 414,100 | 1,607 |
| 2022-12-05 | 1,609 | 1,613 | 1,592 | 1,597 | 238,900 | 1,597 |
| 2022-12-02 | 1,610 | 1,616 | 1,585 | 1,599 | 572,000 | 1,599 |
| 2022-12-01 | 1,670 | 1,670 | 1,640 | 1,640 | 473,900 | 1,640 |
| 2022-11-30 | 1,645 | 1,660 | 1,630 | 1,647 | 372,400 | 1,647 |
| 2022-11-29 | 1,649 | 1,653 | 1,626 | 1,650 | 552,200 | 1,650 |
| 2022-11-28 | 1,697 | 1,700 | 1,666 | 1,669 | 360,200 | 1,669 |
| 2022-11-25 | 1,700 | 1,704 | 1,677 | 1,696 | 267,800 | 1,696 |
| 2022-11-24 | 1,698 | 1,703 | 1,673 | 1,690 | 488,200 | 1,690 |
| 2022-11-22 | 1,602 | 1,654 | 1,599 | 1,639 | 382,300 | 1,639 |
| 2022-11-21 | 1,605 | 1,615 | 1,593 | 1,614 | 361,000 | 1,614 |
| 2022-11-18 | 1,624 | 1,633 | 1,602 | 1,602 | 303,700 | 1,602 |
| 2022-11-17 | 1,611 | 1,623 | 1,608 | 1,621 | 291,900 | 1,621 |
| 2022-11-16 | 1,618 | 1,640 | 1,600 | 1,621 | 376,700 | 1,621 |
| 2022-11-15 | 1,601 | 1,619 | 1,595 | 1,609 | 386,500 | 1,609 |
| 2022-11-14 | 1,635 | 1,648 | 1,606 | 1,610 | 325,700 | 1,610 |
| 2022-11-11 | 1,619 | 1,658 | 1,608 | 1,652 | 491,600 | 1,652 |
| 2022-11-10 | 1,594 | 1,598 | 1,569 | 1,579 | 464,800 | 1,579 |
| 2022-11-09 | 1,631 | 1,636 | 1,598 | 1,610 | 290,900 | 1,610 |
| 2022-11-08 | 1,609 | 1,635 | 1,607 | 1,629 | 268,500 | 1,629 |
| 2022-11-07 | 1,635 | 1,635 | 1,591 | 1,604 | 458,500 | 1,604 |
| 2022-11-04 | 1,638 | 1,648 | 1,606 | 1,619 | 589,900 | 1,619 |
| 2022-11-02 | 1,636 | 1,665 | 1,627 | 1,639 | 708,600 | 1,639 |
| 2022-11-01 | 1,647 | 1,647 | 1,595 | 1,635 | 637,200 | 1,635 |
| 2022-10-31 | 1,672 | 1,674 | 1,603 | 1,631 | 1,107,000 | 1,631 |
| 2022-10-28 | 1,595 | 1,620 | 1,581 | 1,602 | 775,800 | 1,602 |
| 2022-10-27 | 1,590 | 1,617 | 1,590 | 1,614 | 315,600 | 1,614 |
| 2022-10-26 | 1,635 | 1,639 | 1,591 | 1,599 | 387,600 | 1,599 |
| 2022-10-25 | 1,600 | 1,622 | 1,589 | 1,618 | 352,400 | 1,618 |
| 2022-10-24 | 1,594 | 1,616 | 1,581 | 1,586 | 339,800 | 1,586 |
| 2022-10-21 | 1,562 | 1,582 | 1,556 | 1,556 | 390,500 | 1,556 |
| 2022-10-20 | 1,576 | 1,581 | 1,549 | 1,561 | 753,300 | 1,561 |
| 2022-10-19 | 1,603 | 1,614 | 1,593 | 1,602 | 318,400 | 1,602 |
| 2022-10-18 | 1,601 | 1,607 | 1,574 | 1,604 | 398,000 | 1,604 |
| 2022-10-17 | 1,548 | 1,569 | 1,538 | 1,568 | 254,700 | 1,568 |
| 2022-10-14 | 1,574 | 1,587 | 1,554 | 1,582 | 373,300 | 1,582 |
| 2022-10-13 | 1,545 | 1,548 | 1,519 | 1,526 | 398,300 | 1,526 |
| 2022-10-12 | 1,558 | 1,566 | 1,527 | 1,547 | 465,400 | 1,547 |
| 2022-10-11 | 1,584 | 1,600 | 1,562 | 1,571 | 499,300 | 1,571 |
| 2022-10-07 | 1,612 | 1,632 | 1,596 | 1,606 | 684,000 | 1,606 |
| 2022-10-06 | 1,639 | 1,683 | 1,631 | 1,661 | 409,400 | 1,661 |
| 2022-10-05 | 1,659 | 1,679 | 1,640 | 1,664 | 493,300 | 1,664 |
| 2022-10-04 | 1,618 | 1,642 | 1,607 | 1,625 | 878,900 | 1,625 |
| 2022-10-03 | 1,587 | 1,653 | 1,581 | 1,648 | 413,700 | 1,648 |
| 2022-09-30 | 1,648 | 1,653 | 1,604 | 1,613 | 551,400 | 1,613 |
| 2022-09-29 | 1,672 | 1,686 | 1,633 | 1,679 | 767,700 | 1,679 |
| 2022-09-28 | 1,684 | 1,692 | 1,600 | 1,628 | 826,600 | 1,628 |
| 2022-09-27 | 1,697 | 1,705 | 1,675 | 1,689 | 508,900 | 1,689 |
| 2022-09-26 | 1,724 | 1,731 | 1,665 | 1,673 | 955,900 | 1,673 |
| 2022-09-22 | 1,775 | 1,782 | 1,748 | 1,773 | 433,400 | 1,773 |
| 2022-09-21 | 1,775 | 1,797 | 1,761 | 1,782 | 744,700 | 1,782 |
| 2022-09-20 | 1,829 | 1,848 | 1,800 | 1,806 | 453,800 | 1,806 |
| 2022-09-16 | 1,814 | 1,838 | 1,805 | 1,811 | 640,700 | 1,811 |
| 2022-09-15 | 1,918 | 1,919 | 1,829 | 1,836 | 736,200 | 1,836 |
| 2022-09-14 | 1,873 | 1,921 | 1,857 | 1,909 | 840,600 | 1,909 |
| 2022-09-13 | 1,943 | 1,952 | 1,918 | 1,949 | 536,000 | 1,949 |
| 2022-09-12 | 1,925 | 1,943 | 1,900 | 1,940 | 359,500 | 1,940 |
| 2022-09-09 | 1,908 | 1,929 | 1,893 | 1,897 | 1,245,600 | 1,897 |
| 2022-09-08 | 1,886 | 1,925 | 1,886 | 1,902 | 1,005,700 | 1,902 |
| 2022-09-07 | 1,826 | 1,864 | 1,807 | 1,862 | 500,600 | 1,862 |
| 2022-09-06 | 1,825 | 1,850 | 1,806 | 1,836 | 265,700 | 1,836 |
| 2022-09-05 | 1,817 | 1,829 | 1,795 | 1,805 | 500,700 | 1,805 |
| 2022-09-02 | 1,873 | 1,880 | 1,817 | 1,827 | 566,100 | 1,827 |
| 2022-09-01 | 1,871 | 1,894 | 1,857 | 1,882 | 388,100 | 1,882 |
| 2022-08-31 | 1,865 | 1,901 | 1,852 | 1,898 | 638,900 | 1,898 |
| 2022-08-30 | 1,879 | 1,898 | 1,862 | 1,890 | 455,800 | 1,890 |
| 2022-08-29 | 1,818 | 1,863 | 1,805 | 1,854 | 587,100 | 1,854 |
| 2022-08-26 | 1,898 | 1,909 | 1,892 | 1,898 | 433,400 | 1,898 |
| 2022-08-25 | 1,879 | 1,888 | 1,857 | 1,880 | 455,800 | 1,880 |
| 2022-08-24 | 1,812 | 1,871 | 1,803 | 1,869 | 664,800 | 1,869 |
| 2022-08-23 | 1,794 | 1,809 | 1,783 | 1,786 | 383,000 | 1,786 |
| 2022-08-22 | 1,795 | 1,825 | 1,778 | 1,824 | 547,600 | 1,824 |
| 2022-08-19 | 1,853 | 1,853 | 1,820 | 1,835 | 386,500 | 1,835 |
| 2022-08-18 | 1,849 | 1,870 | 1,841 | 1,852 | 216,400 | 1,852 |
| 2022-08-17 | 1,845 | 1,890 | 1,831 | 1,889 | 297,900 | 1,889 |
| 2022-08-16 | 1,874 | 1,875 | 1,827 | 1,838 | 338,100 | 1,838 |
| 2022-08-15 | 1,898 | 1,901 | 1,873 | 1,879 | 340,900 | 1,879 |
| 2022-08-12 | 1,894 | 1,911 | 1,879 | 1,904 | 458,600 | 1,904 |
| 2022-08-10 | 1,890 | 1,899 | 1,848 | 1,856 | 458,900 | 1,856 |
| 2022-08-09 | 1,850 | 1,877 | 1,850 | 1,862 | 213,000 | 1,862 |
| 2022-08-08 | 1,810 | 1,849 | 1,796 | 1,844 | 323,100 | 1,844 |
| 2022-08-05 | 1,840 | 1,850 | 1,820 | 1,822 | 483,400 | 1,822 |
| 2022-08-04 | 1,870 | 1,870 | 1,822 | 1,860 | 367,300 | 1,860 |
| 2022-08-03 | 1,865 | 1,879 | 1,843 | 1,853 | 410,700 | 1,853 |
| 2022-08-02 | 1,879 | 1,879 | 1,816 | 1,862 | 463,600 | 1,862 |
| 2022-08-01 | 1,875 | 1,920 | 1,875 | 1,893 | 654,400 | 1,893 |
| 2022-07-29 | 1,865 | 1,896 | 1,857 | 1,866 | 645,300 | 1,866 |
| 2022-07-28 | 1,848 | 1,861 | 1,817 | 1,854 | 812,200 | 1,854 |
| 2022-07-27 | 1,870 | 1,888 | 1,781 | 1,813 | 1,867,300 | 1,813 |
| 2022-07-26 | 1,970 | 2,033 | 1,924 | 1,949 | 1,279,800 | 1,949 |
| 2022-07-25 | 1,913 | 1,948 | 1,907 | 1,942 | 671,500 | 1,942 |
| 2022-07-22 | 1,923 | 1,944 | 1,902 | 1,938 | 386,400 | 1,938 |
| 2022-07-21 | 1,892 | 1,910 | 1,880 | 1,900 | 501,900 | 1,900 |
| 2022-07-20 | 1,904 | 1,907 | 1,873 | 1,894 | 614,600 | 1,894 |
| 2022-07-19 | 1,794 | 1,874 | 1,776 | 1,864 | 738,600 | 1,864 |
| 2022-07-15 | 1,750 | 1,771 | 1,727 | 1,754 | 424,100 | 1,754 |
| 2022-07-14 | 1,689 | 1,735 | 1,674 | 1,722 | 400,800 | 1,722 |
| 2022-07-13 | 1,674 | 1,707 | 1,663 | 1,696 | 520,600 | 1,696 |
| 2022-07-12 | 1,791 | 1,791 | 1,691 | 1,691 | 625,700 | 1,691 |
| 2022-07-11 | 1,847 | 1,856 | 1,795 | 1,812 | 429,000 | 1,812 |
| 2022-07-08 | 1,765 | 1,814 | 1,756 | 1,784 | 531,200 | 1,784 |
| 2022-07-07 | 1,740 | 1,760 | 1,711 | 1,754 | 356,000 | 1,754 |
| 2022-07-06 | 1,700 | 1,728 | 1,691 | 1,720 | 303,900 | 1,720 |
| 2022-07-05 | 1,717 | 1,739 | 1,701 | 1,720 | 216,700 | 1,720 |
| 2022-07-04 | 1,735 | 1,738 | 1,694 | 1,711 | 301,500 | 1,711 |
| 2022-07-01 | 1,786 | 1,806 | 1,687 | 1,707 | 403,400 | 1,707 |
| 2022-06-30 | 1,796 | 1,796 | 1,759 | 1,768 | 331,400 | 1,768 |
| 2022-06-29 | 1,774 | 1,789 | 1,757 | 1,785 | 593,300 | 1,785 |
| 2022-06-28 | 1,797 | 1,804 | 1,781 | 1,800 | 351,500 | 1,800 |
| 2022-06-27 | 1,793 | 1,808 | 1,761 | 1,797 | 447,000 | 1,797 |
| 2022-06-24 | 1,722 | 1,756 | 1,703 | 1,748 | 338,200 | 1,748 |
| 2022-06-23 | 1,720 | 1,754 | 1,702 | 1,706 | 342,800 | 1,706 |
| 2022-06-22 | 1,769 | 1,782 | 1,734 | 1,734 | 300,900 | 1,734 |
| 2022-06-21 | 1,732 | 1,778 | 1,704 | 1,765 | 259,200 | 1,765 |
| 2022-06-20 | 1,778 | 1,778 | 1,680 | 1,692 | 456,600 | 1,692 |
| 2022-06-17 | 1,770 | 1,783 | 1,738 | 1,758 | 1,098,000 | 1,758 |
| 2022-06-16 | 1,871 | 1,882 | 1,820 | 1,829 | 335,600 | 1,829 |
| 2022-06-15 | 1,894 | 1,901 | 1,841 | 1,847 | 394,100 | 1,847 |
| 2022-06-14 | 1,854 | 1,881 | 1,848 | 1,879 | 445,500 | 1,879 |
| 2022-06-13 | 1,874 | 1,907 | 1,862 | 1,892 | 383,200 | 1,892 |
| 2022-06-10 | 1,959 | 1,961 | 1,923 | 1,935 | 454,200 | 1,935 |
| 2022-06-09 | 1,962 | 1,981 | 1,952 | 1,967 | 483,800 | 1,967 |
| 2022-06-08 | 2,004 | 2,021 | 1,975 | 1,988 | 697,000 | 1,988 |
| 2022-06-07 | 1,939 | 1,981 | 1,934 | 1,950 | 571,500 | 1,950 |
| 2022-06-06 | 1,894 | 1,927 | 1,868 | 1,922 | 430,200 | 1,922 |
| 2022-06-03 | 1,890 | 1,921 | 1,885 | 1,903 | 333,700 | 1,903 |
| 2022-06-02 | 1,866 | 1,866 | 1,836 | 1,859 | 465,000 | 1,859 |
| 2022-06-01 | 1,849 | 1,918 | 1,847 | 1,892 | 570,300 | 1,892 |
| 2022-05-31 | 1,839 | 1,859 | 1,829 | 1,839 | 676,400 | 1,839 |
| 2022-05-30 | 1,854 | 1,904 | 1,846 | 1,850 | 840,700 | 1,850 |
| 2022-05-27 | 1,836 | 1,840 | 1,783 | 1,814 | 331,300 | 1,814 |
| 2022-05-26 | 1,820 | 1,850 | 1,814 | 1,818 | 345,400 | 1,818 |
| 2022-05-25 | 1,815 | 1,846 | 1,815 | 1,834 | 366,300 | 1,834 |
| 2022-05-24 | 1,836 | 1,841 | 1,806 | 1,830 | 483,500 | 1,830 |
| 2022-05-23 | 1,875 | 1,891 | 1,839 | 1,859 | 560,200 | 1,859 |
| 2022-05-20 | 1,848 | 1,885 | 1,841 | 1,864 | 913,400 | 1,864 |
| 2022-05-19 | 1,768 | 1,827 | 1,760 | 1,814 | 660,200 | 1,814 |
| 2022-05-18 | 1,878 | 1,887 | 1,827 | 1,839 | 638,600 | 1,839 |
| 2022-05-17 | 1,860 | 1,899 | 1,851 | 1,884 | 615,900 | 1,884 |
| 2022-05-16 | 1,868 | 1,903 | 1,833 | 1,889 | 1,250,200 | 1,889 |
| 2022-05-13 | 1,998 | 1,998 | 1,907 | 1,922 | 3,169,000 | 1,922 |
| 2022-05-12 | 1,590 | 1,619 | 1,570 | 1,598 | 334,700 | 1,598 |
| 2022-05-11 | 1,566 | 1,613 | 1,560 | 1,602 | 380,300 | 1,602 |
| 2022-05-10 | 1,597 | 1,603 | 1,552 | 1,594 | 421,200 | 1,594 |
| 2022-05-09 | 1,641 | 1,654 | 1,609 | 1,629 | 371,800 | 1,629 |
| 2022-05-06 | 1,670 | 1,682 | 1,635 | 1,681 | 361,500 | 1,681 |
| 2022-05-02 | 1,676 | 1,694 | 1,647 | 1,678 | 330,400 | 1,678 |
| 2022-04-28 | 1,652 | 1,682 | 1,619 | 1,681 | 377,600 | 1,681 |
| 2022-04-27 | 1,625 | 1,659 | 1,572 | 1,651 | 669,000 | 1,651 |
| 2022-04-26 | 1,656 | 1,678 | 1,613 | 1,671 | 451,100 | 1,671 |
| 2022-04-25 | 1,684 | 1,684 | 1,646 | 1,652 | 539,100 | 1,652 |
| 2022-04-22 | 1,684 | 1,742 | 1,676 | 1,737 | 761,400 | 1,737 |
| 2022-04-21 | 1,698 | 1,746 | 1,687 | 1,721 | 807,200 | 1,721 |
| 2022-04-20 | 1,620 | 1,736 | 1,620 | 1,699 | 1,491,500 | 1,699 |
| 2022-04-19 | 1,521 | 1,585 | 1,515 | 1,570 | 516,600 | 1,570 |
| 2022-04-18 | 1,494 | 1,508 | 1,459 | 1,493 | 240,600 | 1,493 |
| 2022-04-15 | 1,500 | 1,519 | 1,486 | 1,516 | 272,600 | 1,516 |
| 2022-04-14 | 1,500 | 1,543 | 1,492 | 1,538 | 348,800 | 1,538 |
| 2022-04-13 | 1,486 | 1,501 | 1,474 | 1,493 | 500,900 | 1,493 |
| 2022-04-12 | 1,538 | 1,538 | 1,493 | 1,499 | 351,200 | 1,499 |
| 2022-04-11 | 1,610 | 1,639 | 1,551 | 1,560 | 469,400 | 1,560 |
| 2022-04-08 | 1,605 | 1,630 | 1,582 | 1,625 | 712,100 | 1,625 |
| 2022-04-07 | 1,544 | 1,570 | 1,538 | 1,568 | 402,600 | 1,568 |
| 2022-04-06 | 1,592 | 1,594 | 1,552 | 1,584 | 396,700 | 1,584 |
| 2022-04-05 | 1,617 | 1,627 | 1,594 | 1,613 | 415,600 | 1,613 |
| 2022-04-04 | 1,542 | 1,583 | 1,527 | 1,579 | 329,800 | 1,579 |
| 2022-04-01 | 1,525 | 1,555 | 1,505 | 1,547 | 347,900 | 1,547 |
| 2022-03-31 | 1,570 | 1,595 | 1,556 | 1,565 | 342,200 | 1,565 |
| 2022-03-30 | 1,604 | 1,620 | 1,567 | 1,588 | 514,200 | 1,588 |
| 2022-03-29 | 1,574 | 1,593 | 1,570 | 1,579 | 368,300 | 1,579 |
| 2022-03-28 | 1,571 | 1,571 | 1,509 | 1,556 | 363,500 | 1,556 |
| 2022-03-25 | 1,594 | 1,631 | 1,567 | 1,578 | 660,200 | 1,578 |
| 2022-03-24 | 1,515 | 1,564 | 1,512 | 1,561 | 384,400 | 1,561 |
| 2022-03-23 | 1,528 | 1,551 | 1,508 | 1,545 | 317,600 | 1,545 |
| 2022-03-22 | 1,511 | 1,519 | 1,481 | 1,498 | 451,800 | 1,498 |
| 2022-03-18 | 1,516 | 1,559 | 1,510 | 1,528 | 952,000 | 1,528 |
| 2022-03-17 | 1,397 | 1,443 | 1,389 | 1,428 | 683,700 | 1,428 |
| 2022-03-16 | 1,373 | 1,374 | 1,337 | 1,356 | 397,600 | 1,356 |
| 2022-03-15 | 1,277 | 1,358 | 1,277 | 1,350 | 591,600 | 1,350 |
| 2022-03-14 | 1,269 | 1,311 | 1,269 | 1,291 | 445,400 | 1,291 |
| 2022-03-11 | 1,301 | 1,311 | 1,255 | 1,272 | 481,500 | 1,272 |
| 2022-03-10 | 1,301 | 1,344 | 1,293 | 1,331 | 520,400 | 1,331 |
| 2022-03-09 | 1,255 | 1,259 | 1,211 | 1,224 | 750,600 | 1,224 |
| 2022-03-08 | 1,280 | 1,288 | 1,247 | 1,257 | 569,900 | 1,257 |
| 2022-03-07 | 1,380 | 1,385 | 1,302 | 1,315 | 580,700 | 1,315 |
| 2022-03-04 | 1,444 | 1,444 | 1,408 | 1,414 | 303,800 | 1,414 |
| 2022-03-03 | 1,472 | 1,482 | 1,446 | 1,456 | 313,800 | 1,456 |
| 2022-03-02 | 1,496 | 1,501 | 1,428 | 1,428 | 482,000 | 1,428 |
| 2022-03-01 | 1,517 | 1,543 | 1,516 | 1,518 | 300,200 | 1,518 |
| 2022-02-28 | 1,527 | 1,532 | 1,487 | 1,508 | 458,100 | 1,508 |
| 2022-02-25 | 1,503 | 1,527 | 1,487 | 1,508 | 473,200 | 1,508 |
| 2022-02-24 | 1,469 | 1,496 | 1,452 | 1,473 | 533,600 | 1,473 |
| 2022-02-22 | 1,460 | 1,514 | 1,458 | 1,490 | 367,300 | 1,490 |
| 2022-02-21 | 1,477 | 1,502 | 1,463 | 1,490 | 255,100 | 1,490 |
| 2022-02-18 | 1,492 | 1,518 | 1,478 | 1,507 | 359,000 | 1,507 |
| 2022-02-17 | 1,531 | 1,541 | 1,505 | 1,529 | 408,800 | 1,529 |
| 2022-02-16 | 1,540 | 1,554 | 1,526 | 1,532 | 415,100 | 1,532 |
| 2022-02-15 | 1,526 | 1,546 | 1,502 | 1,521 | 288,100 | 1,521 |
| 2022-02-14 | 1,537 | 1,552 | 1,487 | 1,523 | 604,400 | 1,523 |
| 2022-02-10 | 1,579 | 1,600 | 1,548 | 1,576 | 416,000 | 1,576 |
| 2022-02-09 | 1,548 | 1,577 | 1,514 | 1,557 | 678,600 | 1,557 |
| 2022-02-08 | 1,508 | 1,572 | 1,508 | 1,547 | 956,500 | 1,547 |
| 2022-02-07 | 1,465 | 1,492 | 1,443 | 1,486 | 644,600 | 1,486 |
| 2022-02-04 | 1,464 | 1,499 | 1,449 | 1,490 | 439,400 | 1,490 |
| 2022-02-03 | 1,462 | 1,502 | 1,447 | 1,470 | 732,300 | 1,470 |
| 2022-02-02 | 1,425 | 1,487 | 1,424 | 1,479 | 822,000 | 1,479 |
| 2022-02-01 | 1,580 | 1,586 | 1,389 | 1,423 | 2,291,800 | 1,423 |
| 2022-01-31 | 1,451 | 1,541 | 1,436 | 1,541 | 883,500 | 1,541 |
| 2022-01-28 | 1,240 | 1,253 | 1,215 | 1,241 | 740,200 | 1,241 |
| 2022-01-27 | 1,297 | 1,308 | 1,217 | 1,226 | 851,000 | 1,226 |
| 2022-01-26 | 1,330 | 1,335 | 1,301 | 1,302 | 597,400 | 1,302 |
| 2022-01-25 | 1,393 | 1,396 | 1,328 | 1,346 | 649,000 | 1,346 |
| 2022-01-24 | 1,408 | 1,408 | 1,371 | 1,393 | 839,300 | 1,393 |
| 2022-01-21 | 1,455 | 1,464 | 1,405 | 1,439 | 351,000 | 1,439 |
| 2022-01-20 | 1,462 | 1,496 | 1,450 | 1,485 | 360,100 | 1,485 |
| 2022-01-19 | 1,501 | 1,511 | 1,441 | 1,450 | 419,000 | 1,450 |
| 2022-01-18 | 1,556 | 1,573 | 1,528 | 1,536 | 238,300 | 1,536 |
| 2022-01-17 | 1,562 | 1,567 | 1,524 | 1,539 | 372,500 | 1,539 |
| 2022-01-14 | 1,581 | 1,586 | 1,560 | 1,573 | 411,600 | 1,573 |
| 2022-01-13 | 1,615 | 1,626 | 1,580 | 1,599 | 311,400 | 1,599 |
| 2022-01-12 | 1,585 | 1,619 | 1,581 | 1,607 | 353,700 | 1,607 |
| 2022-01-11 | 1,586 | 1,597 | 1,534 | 1,546 | 528,400 | 1,546 |
| 2022-01-07 | 1,629 | 1,634 | 1,577 | 1,592 | 312,100 | 1,592 |
| 2022-01-06 | 1,655 | 1,673 | 1,606 | 1,615 | 462,000 | 1,615 |
| 2022-01-05 | 1,672 | 1,681 | 1,642 | 1,659 | 327,800 | 1,659 |
| 2022-01-04 | 1,687 | 1,687 | 1,652 | 1,671 | 174,000 | 1,671 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1987-09-26]1株→1.05株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株
