7867 (株)タカラトミー 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 | 1,264 | 1,274 | 1,260 | 1,264 | 118,500 | 1,264 |
| 2022-12-29 | 1,260 | 1,266 | 1,253 | 1,258 | 169,200 | 1,258 |
| 2022-12-28 | 1,274 | 1,274 | 1,260 | 1,268 | 240,700 | 1,268 |
| 2022-12-27 | 1,262 | 1,274 | 1,259 | 1,274 | 192,100 | 1,274 |
| 2022-12-26 | 1,254 | 1,259 | 1,242 | 1,252 | 143,100 | 1,252 |
| 2022-12-23 | 1,249 | 1,252 | 1,240 | 1,247 | 139,500 | 1,247 |
| 2022-12-22 | 1,238 | 1,261 | 1,234 | 1,252 | 244,800 | 1,252 |
| 2022-12-21 | 1,236 | 1,244 | 1,216 | 1,227 | 364,100 | 1,227 |
| 2022-12-20 | 1,274 | 1,274 | 1,231 | 1,242 | 358,700 | 1,242 |
| 2022-12-19 | 1,270 | 1,285 | 1,265 | 1,274 | 197,300 | 1,274 |
| 2022-12-16 | 1,299 | 1,301 | 1,274 | 1,274 | 386,500 | 1,274 |
| 2022-12-15 | 1,274 | 1,303 | 1,273 | 1,301 | 434,600 | 1,301 |
| 2022-12-14 | 1,258 | 1,274 | 1,255 | 1,266 | 296,000 | 1,266 |
| 2022-12-13 | 1,262 | 1,265 | 1,249 | 1,249 | 471,800 | 1,249 |
| 2022-12-12 | 1,260 | 1,263 | 1,241 | 1,242 | 479,000 | 1,242 |
| 2022-12-09 | 1,245 | 1,262 | 1,245 | 1,260 | 209,900 | 1,260 |
| 2022-12-08 | 1,265 | 1,266 | 1,242 | 1,244 | 257,500 | 1,244 |
| 2022-12-07 | 1,249 | 1,272 | 1,247 | 1,265 | 242,400 | 1,265 |
| 2022-12-06 | 1,263 | 1,270 | 1,258 | 1,258 | 217,100 | 1,258 |
| 2022-12-05 | 1,248 | 1,260 | 1,240 | 1,255 | 228,300 | 1,255 |
| 2022-12-02 | 1,259 | 1,259 | 1,237 | 1,244 | 299,200 | 1,244 |
| 2022-12-01 | 1,294 | 1,297 | 1,262 | 1,264 | 352,100 | 1,264 |
| 2022-11-30 | 1,263 | 1,275 | 1,254 | 1,256 | 407,000 | 1,256 |
| 2022-11-29 | 1,267 | 1,269 | 1,248 | 1,259 | 290,100 | 1,259 |
| 2022-11-28 | 1,259 | 1,262 | 1,243 | 1,253 | 248,300 | 1,253 |
| 2022-11-25 | 1,249 | 1,256 | 1,245 | 1,255 | 231,900 | 1,255 |
| 2022-11-24 | 1,233 | 1,247 | 1,228 | 1,244 | 402,600 | 1,244 |
| 2022-11-22 | 1,214 | 1,231 | 1,213 | 1,216 | 364,600 | 1,216 |
| 2022-11-21 | 1,216 | 1,220 | 1,203 | 1,207 | 231,500 | 1,207 |
| 2022-11-18 | 1,208 | 1,214 | 1,201 | 1,214 | 239,300 | 1,214 |
| 2022-11-17 | 1,190 | 1,200 | 1,188 | 1,192 | 242,800 | 1,192 |
| 2022-11-16 | 1,188 | 1,204 | 1,184 | 1,197 | 220,500 | 1,197 |
| 2022-11-15 | 1,187 | 1,187 | 1,168 | 1,185 | 429,600 | 1,185 |
| 2022-11-14 | 1,215 | 1,217 | 1,187 | 1,187 | 473,100 | 1,187 |
| 2022-11-11 | 1,253 | 1,255 | 1,208 | 1,212 | 464,100 | 1,212 |
| 2022-11-10 | 1,230 | 1,251 | 1,225 | 1,245 | 258,100 | 1,245 |
| 2022-11-09 | 1,290 | 1,297 | 1,232 | 1,237 | 428,100 | 1,237 |
| 2022-11-08 | 1,269 | 1,285 | 1,261 | 1,279 | 241,700 | 1,279 |
| 2022-11-07 | 1,265 | 1,269 | 1,251 | 1,253 | 282,300 | 1,253 |
| 2022-11-04 | 1,280 | 1,286 | 1,258 | 1,259 | 277,300 | 1,259 |
| 2022-11-02 | 1,274 | 1,289 | 1,266 | 1,285 | 467,000 | 1,285 |
| 2022-11-01 | 1,299 | 1,305 | 1,260 | 1,261 | 506,900 | 1,261 |
| 2022-10-31 | 1,306 | 1,328 | 1,295 | 1,306 | 908,500 | 1,306 |
| 2022-10-28 | 1,227 | 1,228 | 1,216 | 1,220 | 360,500 | 1,220 |
| 2022-10-27 | 1,258 | 1,258 | 1,230 | 1,234 | 249,600 | 1,234 |
| 2022-10-26 | 1,271 | 1,273 | 1,257 | 1,257 | 207,200 | 1,257 |
| 2022-10-25 | 1,262 | 1,264 | 1,251 | 1,254 | 175,400 | 1,254 |
| 2022-10-24 | 1,249 | 1,256 | 1,240 | 1,255 | 205,600 | 1,255 |
| 2022-10-21 | 1,250 | 1,255 | 1,239 | 1,241 | 207,600 | 1,241 |
| 2022-10-20 | 1,260 | 1,264 | 1,248 | 1,262 | 254,600 | 1,262 |
| 2022-10-19 | 1,279 | 1,287 | 1,273 | 1,278 | 205,700 | 1,278 |
| 2022-10-18 | 1,261 | 1,274 | 1,259 | 1,270 | 309,300 | 1,270 |
| 2022-10-17 | 1,249 | 1,249 | 1,237 | 1,244 | 223,800 | 1,244 |
| 2022-10-14 | 1,242 | 1,256 | 1,234 | 1,250 | 321,100 | 1,250 |
| 2022-10-13 | 1,211 | 1,225 | 1,204 | 1,221 | 281,300 | 1,221 |
| 2022-10-12 | 1,202 | 1,217 | 1,199 | 1,211 | 336,500 | 1,211 |
| 2022-10-11 | 1,206 | 1,209 | 1,193 | 1,201 | 414,200 | 1,201 |
| 2022-10-07 | 1,220 | 1,234 | 1,215 | 1,225 | 401,800 | 1,225 |
| 2022-10-06 | 1,240 | 1,246 | 1,234 | 1,237 | 312,900 | 1,237 |
| 2022-10-05 | 1,257 | 1,259 | 1,228 | 1,233 | 466,500 | 1,233 |
| 2022-10-04 | 1,247 | 1,259 | 1,240 | 1,254 | 359,300 | 1,254 |
| 2022-10-03 | 1,235 | 1,235 | 1,211 | 1,225 | 265,200 | 1,225 |
| 2022-09-30 | 1,230 | 1,251 | 1,227 | 1,239 | 204,600 | 1,239 |
| 2022-09-29 | 1,230 | 1,248 | 1,228 | 1,243 | 280,100 | 1,243 |
| 2022-09-28 | 1,253 | 1,253 | 1,231 | 1,243 | 360,600 | 1,243 |
| 2022-09-27 | 1,255 | 1,266 | 1,254 | 1,261 | 270,400 | 1,261 |
| 2022-09-26 | 1,255 | 1,266 | 1,245 | 1,255 | 322,000 | 1,255 |
| 2022-09-22 | 1,278 | 1,280 | 1,266 | 1,271 | 389,300 | 1,271 |
| 2022-09-21 | 1,305 | 1,306 | 1,289 | 1,289 | 272,300 | 1,289 |
| 2022-09-20 | 1,304 | 1,317 | 1,303 | 1,316 | 230,300 | 1,316 |
| 2022-09-16 | 1,297 | 1,306 | 1,293 | 1,293 | 298,700 | 1,293 |
| 2022-09-15 | 1,310 | 1,311 | 1,297 | 1,305 | 217,100 | 1,305 |
| 2022-09-14 | 1,312 | 1,319 | 1,307 | 1,310 | 211,500 | 1,310 |
| 2022-09-13 | 1,342 | 1,344 | 1,323 | 1,328 | 218,400 | 1,328 |
| 2022-09-12 | 1,345 | 1,346 | 1,332 | 1,339 | 129,400 | 1,339 |
| 2022-09-09 | 1,335 | 1,342 | 1,329 | 1,339 | 309,900 | 1,339 |
| 2022-09-08 | 1,320 | 1,328 | 1,312 | 1,323 | 481,300 | 1,323 |
| 2022-09-07 | 1,329 | 1,332 | 1,296 | 1,301 | 422,600 | 1,301 |
| 2022-09-06 | 1,343 | 1,357 | 1,340 | 1,342 | 309,800 | 1,342 |
| 2022-09-05 | 1,329 | 1,344 | 1,325 | 1,336 | 208,400 | 1,336 |
| 2022-09-02 | 1,323 | 1,330 | 1,313 | 1,329 | 202,100 | 1,329 |
| 2022-09-01 | 1,318 | 1,330 | 1,310 | 1,325 | 280,300 | 1,325 |
| 2022-08-31 | 1,326 | 1,334 | 1,316 | 1,323 | 260,000 | 1,323 |
| 2022-08-30 | 1,342 | 1,352 | 1,334 | 1,338 | 296,800 | 1,338 |
| 2022-08-29 | 1,327 | 1,337 | 1,318 | 1,335 | 321,300 | 1,335 |
| 2022-08-26 | 1,348 | 1,348 | 1,325 | 1,327 | 271,400 | 1,327 |
| 2022-08-25 | 1,337 | 1,347 | 1,336 | 1,338 | 143,600 | 1,338 |
| 2022-08-24 | 1,366 | 1,366 | 1,328 | 1,336 | 324,100 | 1,336 |
| 2022-08-23 | 1,362 | 1,367 | 1,351 | 1,355 | 202,300 | 1,355 |
| 2022-08-22 | 1,335 | 1,367 | 1,335 | 1,367 | 290,700 | 1,367 |
| 2022-08-19 | 1,340 | 1,343 | 1,330 | 1,339 | 293,100 | 1,339 |
| 2022-08-18 | 1,338 | 1,345 | 1,322 | 1,327 | 253,200 | 1,327 |
| 2022-08-17 | 1,324 | 1,337 | 1,318 | 1,337 | 308,100 | 1,337 |
| 2022-08-16 | 1,311 | 1,317 | 1,304 | 1,315 | 310,200 | 1,315 |
| 2022-08-15 | 1,336 | 1,337 | 1,309 | 1,316 | 438,300 | 1,316 |
| 2022-08-12 | 1,359 | 1,366 | 1,327 | 1,339 | 508,900 | 1,339 |
| 2022-08-10 | 1,311 | 1,376 | 1,301 | 1,350 | 1,092,200 | 1,350 |
| 2022-08-09 | 1,442 | 1,459 | 1,441 | 1,456 | 326,200 | 1,456 |
| 2022-08-08 | 1,445 | 1,459 | 1,439 | 1,440 | 269,200 | 1,440 |
| 2022-08-05 | 1,440 | 1,445 | 1,431 | 1,436 | 167,300 | 1,436 |
| 2022-08-04 | 1,447 | 1,451 | 1,435 | 1,443 | 190,000 | 1,443 |
| 2022-08-03 | 1,455 | 1,466 | 1,441 | 1,446 | 199,300 | 1,446 |
| 2022-08-02 | 1,468 | 1,472 | 1,445 | 1,447 | 230,000 | 1,447 |
| 2022-08-01 | 1,475 | 1,481 | 1,470 | 1,479 | 159,500 | 1,479 |
| 2022-07-29 | 1,475 | 1,479 | 1,463 | 1,470 | 181,700 | 1,470 |
| 2022-07-28 | 1,478 | 1,484 | 1,460 | 1,481 | 243,200 | 1,481 |
| 2022-07-27 | 1,498 | 1,499 | 1,474 | 1,478 | 204,100 | 1,478 |
| 2022-07-26 | 1,492 | 1,512 | 1,491 | 1,504 | 237,700 | 1,504 |
| 2022-07-25 | 1,484 | 1,505 | 1,480 | 1,493 | 272,100 | 1,493 |
| 2022-07-22 | 1,465 | 1,493 | 1,460 | 1,489 | 376,800 | 1,489 |
| 2022-07-21 | 1,438 | 1,459 | 1,434 | 1,454 | 273,800 | 1,454 |
| 2022-07-20 | 1,444 | 1,447 | 1,431 | 1,439 | 310,100 | 1,439 |
| 2022-07-19 | 1,447 | 1,449 | 1,403 | 1,419 | 344,900 | 1,419 |
| 2022-07-15 | 1,440 | 1,460 | 1,440 | 1,446 | 291,500 | 1,446 |
| 2022-07-14 | 1,433 | 1,442 | 1,431 | 1,441 | 171,400 | 1,441 |
| 2022-07-13 | 1,430 | 1,445 | 1,423 | 1,431 | 239,800 | 1,431 |
| 2022-07-12 | 1,439 | 1,445 | 1,425 | 1,431 | 277,300 | 1,431 |
| 2022-07-11 | 1,424 | 1,453 | 1,421 | 1,439 | 378,600 | 1,439 |
| 2022-07-08 | 1,394 | 1,414 | 1,388 | 1,399 | 354,300 | 1,399 |
| 2022-07-07 | 1,388 | 1,397 | 1,378 | 1,385 | 212,600 | 1,385 |
| 2022-07-06 | 1,397 | 1,413 | 1,362 | 1,376 | 431,400 | 1,376 |
| 2022-07-05 | 1,425 | 1,425 | 1,400 | 1,409 | 315,200 | 1,409 |
| 2022-07-04 | 1,379 | 1,410 | 1,379 | 1,406 | 406,100 | 1,406 |
| 2022-07-01 | 1,361 | 1,391 | 1,361 | 1,378 | 499,900 | 1,378 |
| 2022-06-30 | 1,352 | 1,374 | 1,347 | 1,363 | 320,000 | 1,363 |
| 2022-06-29 | 1,360 | 1,376 | 1,358 | 1,363 | 457,600 | 1,363 |
| 2022-06-28 | 1,338 | 1,360 | 1,337 | 1,360 | 320,900 | 1,360 |
| 2022-06-27 | 1,330 | 1,338 | 1,322 | 1,328 | 176,600 | 1,328 |
| 2022-06-24 | 1,317 | 1,320 | 1,299 | 1,320 | 189,900 | 1,320 |
| 2022-06-23 | 1,320 | 1,324 | 1,300 | 1,309 | 271,800 | 1,309 |
| 2022-06-22 | 1,320 | 1,330 | 1,318 | 1,321 | 324,000 | 1,321 |
| 2022-06-21 | 1,280 | 1,323 | 1,280 | 1,320 | 319,800 | 1,320 |
| 2022-06-20 | 1,274 | 1,280 | 1,266 | 1,275 | 190,000 | 1,275 |
| 2022-06-17 | 1,275 | 1,289 | 1,263 | 1,273 | 353,000 | 1,273 |
| 2022-06-16 | 1,275 | 1,291 | 1,273 | 1,280 | 163,600 | 1,280 |
| 2022-06-15 | 1,278 | 1,288 | 1,262 | 1,263 | 171,700 | 1,263 |
| 2022-06-14 | 1,263 | 1,284 | 1,261 | 1,280 | 242,200 | 1,280 |
| 2022-06-13 | 1,277 | 1,293 | 1,273 | 1,288 | 170,500 | 1,288 |
| 2022-06-10 | 1,297 | 1,297 | 1,283 | 1,289 | 324,500 | 1,289 |
| 2022-06-09 | 1,330 | 1,330 | 1,312 | 1,312 | 258,500 | 1,312 |
| 2022-06-08 | 1,334 | 1,342 | 1,326 | 1,335 | 293,700 | 1,335 |
| 2022-06-07 | 1,320 | 1,320 | 1,310 | 1,310 | 168,300 | 1,310 |
| 2022-06-06 | 1,287 | 1,320 | 1,287 | 1,316 | 290,100 | 1,316 |
| 2022-06-03 | 1,301 | 1,301 | 1,285 | 1,291 | 184,900 | 1,291 |
| 2022-06-02 | 1,295 | 1,305 | 1,285 | 1,302 | 213,100 | 1,302 |
| 2022-06-01 | 1,281 | 1,300 | 1,280 | 1,297 | 221,800 | 1,297 |
| 2022-05-31 | 1,290 | 1,298 | 1,283 | 1,284 | 295,500 | 1,284 |
| 2022-05-30 | 1,292 | 1,297 | 1,282 | 1,292 | 464,800 | 1,292 |
| 2022-05-27 | 1,280 | 1,295 | 1,274 | 1,292 | 375,900 | 1,292 |
| 2022-05-26 | 1,262 | 1,280 | 1,252 | 1,252 | 224,300 | 1,252 |
| 2022-05-25 | 1,280 | 1,280 | 1,251 | 1,251 | 236,000 | 1,251 |
| 2022-05-24 | 1,265 | 1,287 | 1,260 | 1,278 | 274,400 | 1,278 |
| 2022-05-23 | 1,253 | 1,273 | 1,250 | 1,271 | 393,800 | 1,271 |
| 2022-05-20 | 1,234 | 1,246 | 1,234 | 1,241 | 209,300 | 1,241 |
| 2022-05-19 | 1,201 | 1,248 | 1,200 | 1,244 | 331,100 | 1,244 |
| 2022-05-18 | 1,230 | 1,230 | 1,214 | 1,228 | 192,700 | 1,228 |
| 2022-05-17 | 1,185 | 1,230 | 1,181 | 1,224 | 233,100 | 1,224 |
| 2022-05-16 | 1,235 | 1,237 | 1,201 | 1,213 | 197,200 | 1,213 |
| 2022-05-13 | 1,237 | 1,252 | 1,219 | 1,222 | 453,900 | 1,222 |
| 2022-05-12 | 1,191 | 1,243 | 1,184 | 1,230 | 765,200 | 1,230 |
| 2022-05-11 | 1,151 | 1,180 | 1,129 | 1,175 | 736,700 | 1,175 |
| 2022-05-10 | 1,176 | 1,176 | 1,135 | 1,146 | 813,200 | 1,146 |
| 2022-05-09 | 1,203 | 1,213 | 1,188 | 1,195 | 451,700 | 1,195 |
| 2022-05-06 | 1,230 | 1,233 | 1,214 | 1,217 | 345,700 | 1,217 |
| 2022-05-02 | 1,230 | 1,241 | 1,215 | 1,227 | 253,700 | 1,227 |
| 2022-04-28 | 1,209 | 1,238 | 1,198 | 1,238 | 316,200 | 1,238 |
| 2022-04-27 | 1,188 | 1,199 | 1,186 | 1,190 | 459,300 | 1,190 |
| 2022-04-26 | 1,215 | 1,223 | 1,209 | 1,218 | 215,100 | 1,218 |
| 2022-04-25 | 1,198 | 1,212 | 1,196 | 1,200 | 294,900 | 1,200 |
| 2022-04-22 | 1,221 | 1,224 | 1,209 | 1,221 | 171,500 | 1,221 |
| 2022-04-21 | 1,245 | 1,253 | 1,233 | 1,233 | 249,000 | 1,233 |
| 2022-04-20 | 1,242 | 1,244 | 1,231 | 1,244 | 215,900 | 1,244 |
| 2022-04-19 | 1,232 | 1,234 | 1,221 | 1,230 | 175,600 | 1,230 |
| 2022-04-18 | 1,220 | 1,229 | 1,206 | 1,224 | 259,800 | 1,224 |
| 2022-04-15 | 1,210 | 1,229 | 1,207 | 1,227 | 284,800 | 1,227 |
| 2022-04-14 | 1,181 | 1,212 | 1,181 | 1,211 | 256,900 | 1,211 |
| 2022-04-13 | 1,177 | 1,187 | 1,164 | 1,187 | 327,500 | 1,187 |
| 2022-04-12 | 1,205 | 1,210 | 1,177 | 1,180 | 319,100 | 1,180 |
| 2022-04-11 | 1,220 | 1,224 | 1,209 | 1,212 | 166,900 | 1,212 |
| 2022-04-08 | 1,230 | 1,236 | 1,206 | 1,217 | 366,700 | 1,217 |
| 2022-04-07 | 1,207 | 1,222 | 1,201 | 1,216 | 344,900 | 1,216 |
| 2022-04-06 | 1,241 | 1,244 | 1,216 | 1,219 | 286,900 | 1,219 |
| 2022-04-05 | 1,240 | 1,247 | 1,229 | 1,242 | 320,300 | 1,242 |
| 2022-04-04 | 1,216 | 1,236 | 1,212 | 1,233 | 241,700 | 1,233 |
| 2022-04-01 | 1,202 | 1,222 | 1,195 | 1,220 | 346,800 | 1,220 |
| 2022-03-31 | 1,221 | 1,248 | 1,217 | 1,221 | 440,500 | 1,221 |
| 2022-03-30 | 1,242 | 1,268 | 1,227 | 1,234 | 845,800 | 1,234 |
| 2022-03-29 | 1,312 | 1,317 | 1,281 | 1,288 | 1,178,800 | 1,288 |
| 2022-03-28 | 1,258 | 1,280 | 1,251 | 1,271 | 435,900 | 1,271 |
| 2022-03-25 | 1,247 | 1,258 | 1,245 | 1,246 | 335,500 | 1,246 |
| 2022-03-24 | 1,218 | 1,235 | 1,215 | 1,235 | 369,700 | 1,235 |
| 2022-03-23 | 1,218 | 1,224 | 1,210 | 1,224 | 384,400 | 1,224 |
| 2022-03-22 | 1,227 | 1,232 | 1,209 | 1,214 | 410,000 | 1,214 |
| 2022-03-18 | 1,218 | 1,224 | 1,207 | 1,216 | 668,700 | 1,216 |
| 2022-03-17 | 1,230 | 1,236 | 1,207 | 1,223 | 433,800 | 1,223 |
| 2022-03-16 | 1,218 | 1,221 | 1,207 | 1,212 | 345,900 | 1,212 |
| 2022-03-15 | 1,200 | 1,222 | 1,200 | 1,207 | 250,500 | 1,207 |
| 2022-03-14 | 1,200 | 1,214 | 1,200 | 1,200 | 233,600 | 1,200 |
| 2022-03-11 | 1,188 | 1,198 | 1,181 | 1,195 | 328,300 | 1,195 |
| 2022-03-10 | 1,186 | 1,210 | 1,185 | 1,203 | 271,300 | 1,203 |
| 2022-03-09 | 1,171 | 1,175 | 1,152 | 1,156 | 264,500 | 1,156 |
| 2022-03-08 | 1,180 | 1,190 | 1,164 | 1,168 | 324,600 | 1,168 |
| 2022-03-07 | 1,201 | 1,208 | 1,182 | 1,195 | 316,300 | 1,195 |
| 2022-03-04 | 1,220 | 1,222 | 1,201 | 1,211 | 347,000 | 1,211 |
| 2022-03-03 | 1,231 | 1,234 | 1,218 | 1,222 | 329,000 | 1,222 |
| 2022-03-02 | 1,232 | 1,239 | 1,211 | 1,212 | 359,600 | 1,212 |
| 2022-03-01 | 1,268 | 1,274 | 1,257 | 1,257 | 271,700 | 1,257 |
| 2022-02-28 | 1,235 | 1,258 | 1,227 | 1,256 | 449,500 | 1,256 |
| 2022-02-25 | 1,238 | 1,247 | 1,212 | 1,230 | 442,000 | 1,230 |
| 2022-02-24 | 1,256 | 1,264 | 1,234 | 1,240 | 619,600 | 1,240 |
| 2022-02-22 | 1,251 | 1,272 | 1,243 | 1,265 | 413,400 | 1,265 |
| 2022-02-21 | 1,268 | 1,280 | 1,251 | 1,267 | 315,100 | 1,267 |
| 2022-02-18 | 1,273 | 1,294 | 1,271 | 1,283 | 291,400 | 1,283 |
| 2022-02-17 | 1,297 | 1,305 | 1,263 | 1,284 | 365,600 | 1,284 |
| 2022-02-16 | 1,289 | 1,298 | 1,277 | 1,296 | 325,500 | 1,296 |
| 2022-02-15 | 1,289 | 1,313 | 1,274 | 1,288 | 672,400 | 1,288 |
| 2022-02-14 | 1,242 | 1,286 | 1,240 | 1,282 | 512,600 | 1,282 |
| 2022-02-10 | 1,267 | 1,278 | 1,237 | 1,277 | 676,400 | 1,277 |
| 2022-02-09 | 1,255 | 1,273 | 1,236 | 1,266 | 853,000 | 1,266 |
| 2022-02-08 | 1,224 | 1,274 | 1,215 | 1,244 | 2,247,300 | 1,244 |
| 2022-02-07 | 1,147 | 1,164 | 1,141 | 1,164 | 415,200 | 1,164 |
| 2022-02-04 | 1,130 | 1,140 | 1,124 | 1,138 | 193,200 | 1,138 |
| 2022-02-03 | 1,120 | 1,134 | 1,120 | 1,130 | 165,000 | 1,130 |
| 2022-02-02 | 1,115 | 1,128 | 1,115 | 1,127 | 193,400 | 1,127 |
| 2022-02-01 | 1,125 | 1,129 | 1,118 | 1,119 | 206,800 | 1,119 |
| 2022-01-31 | 1,095 | 1,118 | 1,091 | 1,115 | 277,600 | 1,115 |
| 2022-01-28 | 1,073 | 1,101 | 1,073 | 1,089 | 264,700 | 1,089 |
| 2022-01-27 | 1,100 | 1,102 | 1,050 | 1,055 | 591,900 | 1,055 |
| 2022-01-26 | 1,103 | 1,118 | 1,103 | 1,106 | 179,300 | 1,106 |
| 2022-01-25 | 1,132 | 1,132 | 1,105 | 1,113 | 197,200 | 1,113 |
| 2022-01-24 | 1,113 | 1,133 | 1,109 | 1,132 | 211,400 | 1,132 |
| 2022-01-21 | 1,099 | 1,113 | 1,084 | 1,112 | 315,700 | 1,112 |
| 2022-01-20 | 1,115 | 1,131 | 1,106 | 1,114 | 252,400 | 1,114 |
| 2022-01-19 | 1,138 | 1,147 | 1,110 | 1,113 | 355,500 | 1,113 |
| 2022-01-18 | 1,150 | 1,159 | 1,138 | 1,145 | 269,100 | 1,145 |
| 2022-01-17 | 1,136 | 1,144 | 1,133 | 1,143 | 142,300 | 1,143 |
| 2022-01-14 | 1,138 | 1,139 | 1,125 | 1,137 | 235,500 | 1,137 |
| 2022-01-13 | 1,152 | 1,152 | 1,139 | 1,139 | 227,400 | 1,139 |
| 2022-01-12 | 1,133 | 1,148 | 1,133 | 1,148 | 225,600 | 1,148 |
| 2022-01-11 | 1,129 | 1,134 | 1,111 | 1,125 | 257,400 | 1,125 |
| 2022-01-07 | 1,130 | 1,143 | 1,116 | 1,123 | 188,900 | 1,123 |
| 2022-01-06 | 1,134 | 1,155 | 1,124 | 1,124 | 278,400 | 1,124 |
| 2022-01-05 | 1,128 | 1,142 | 1,122 | 1,140 | 251,500 | 1,140 |
| 2022-01-04 | 1,115 | 1,121 | 1,108 | 1,119 | 170,100 | 1,119 |
分割・併合履歴 ： [2005-09-27]1株→2株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株
