7981 タカラスタンダード(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 | 1,388 | 1,395 | 1,383 | 1,383 | 73,600 | 1,383 |
| 2022-12-29 | 1,378 | 1,385 | 1,369 | 1,381 | 58,800 | 1,381 |
| 2022-12-28 | 1,378 | 1,383 | 1,371 | 1,380 | 91,800 | 1,380 |
| 2022-12-27 | 1,379 | 1,387 | 1,378 | 1,386 | 27,700 | 1,386 |
| 2022-12-26 | 1,370 | 1,376 | 1,363 | 1,376 | 44,200 | 1,376 |
| 2022-12-23 | 1,356 | 1,367 | 1,355 | 1,364 | 85,400 | 1,364 |
| 2022-12-22 | 1,350 | 1,358 | 1,346 | 1,357 | 43,900 | 1,357 |
| 2022-12-21 | 1,360 | 1,367 | 1,345 | 1,348 | 98,100 | 1,348 |
| 2022-12-20 | 1,361 | 1,370 | 1,346 | 1,358 | 114,200 | 1,358 |
| 2022-12-19 | 1,338 | 1,354 | 1,338 | 1,350 | 95,400 | 1,350 |
| 2022-12-16 | 1,344 | 1,360 | 1,341 | 1,346 | 203,500 | 1,346 |
| 2022-12-15 | 1,346 | 1,359 | 1,340 | 1,353 | 134,800 | 1,353 |
| 2022-12-14 | 1,340 | 1,360 | 1,340 | 1,350 | 177,700 | 1,350 |
| 2022-12-13 | 1,332 | 1,346 | 1,325 | 1,341 | 181,600 | 1,341 |
| 2022-12-12 | 1,308 | 1,316 | 1,301 | 1,315 | 156,100 | 1,315 |
| 2022-12-09 | 1,309 | 1,310 | 1,295 | 1,301 | 108,900 | 1,301 |
| 2022-12-08 | 1,304 | 1,309 | 1,294 | 1,309 | 74,500 | 1,309 |
| 2022-12-07 | 1,287 | 1,306 | 1,287 | 1,300 | 87,100 | 1,300 |
| 2022-12-06 | 1,294 | 1,296 | 1,290 | 1,294 | 60,700 | 1,294 |
| 2022-12-05 | 1,295 | 1,295 | 1,284 | 1,295 | 62,300 | 1,295 |
| 2022-12-02 | 1,314 | 1,314 | 1,288 | 1,294 | 112,700 | 1,294 |
| 2022-12-01 | 1,328 | 1,328 | 1,311 | 1,315 | 98,000 | 1,315 |
| 2022-11-30 | 1,321 | 1,326 | 1,317 | 1,324 | 96,300 | 1,324 |
| 2022-11-29 | 1,330 | 1,333 | 1,318 | 1,321 | 94,500 | 1,321 |
| 2022-11-28 | 1,335 | 1,336 | 1,320 | 1,330 | 80,600 | 1,330 |
| 2022-11-25 | 1,334 | 1,339 | 1,327 | 1,336 | 88,900 | 1,336 |
| 2022-11-24 | 1,320 | 1,325 | 1,310 | 1,324 | 87,300 | 1,324 |
| 2022-11-22 | 1,292 | 1,309 | 1,292 | 1,309 | 68,900 | 1,309 |
| 2022-11-21 | 1,276 | 1,288 | 1,276 | 1,288 | 63,600 | 1,288 |
| 2022-11-18 | 1,277 | 1,279 | 1,269 | 1,273 | 60,900 | 1,273 |
| 2022-11-17 | 1,262 | 1,276 | 1,262 | 1,270 | 47,700 | 1,270 |
| 2022-11-16 | 1,257 | 1,269 | 1,256 | 1,266 | 79,700 | 1,266 |
| 2022-11-15 | 1,247 | 1,266 | 1,247 | 1,259 | 110,000 | 1,259 |
| 2022-11-14 | 1,260 | 1,270 | 1,255 | 1,260 | 113,100 | 1,260 |
| 2022-11-11 | 1,277 | 1,277 | 1,263 | 1,269 | 87,600 | 1,269 |
| 2022-11-10 | 1,249 | 1,256 | 1,246 | 1,254 | 106,100 | 1,254 |
| 2022-11-09 | 1,250 | 1,256 | 1,243 | 1,251 | 109,300 | 1,251 |
| 2022-11-08 | 1,250 | 1,252 | 1,238 | 1,241 | 95,800 | 1,241 |
| 2022-11-07 | 1,247 | 1,256 | 1,241 | 1,241 | 100,600 | 1,241 |
| 2022-11-04 | 1,257 | 1,263 | 1,243 | 1,244 | 103,500 | 1,244 |
| 2022-11-02 | 1,260 | 1,281 | 1,254 | 1,264 | 235,600 | 1,264 |
| 2022-11-01 | 1,280 | 1,282 | 1,253 | 1,260 | 107,900 | 1,260 |
| 2022-10-31 | 1,273 | 1,287 | 1,271 | 1,277 | 88,500 | 1,277 |
| 2022-10-28 | 1,280 | 1,286 | 1,272 | 1,273 | 246,800 | 1,273 |
| 2022-10-27 | 1,296 | 1,296 | 1,280 | 1,284 | 63,800 | 1,284 |
| 2022-10-26 | 1,302 | 1,303 | 1,293 | 1,297 | 62,900 | 1,297 |
| 2022-10-25 | 1,299 | 1,299 | 1,287 | 1,287 | 48,500 | 1,287 |
| 2022-10-24 | 1,305 | 1,306 | 1,281 | 1,281 | 67,200 | 1,281 |
| 2022-10-21 | 1,293 | 1,297 | 1,287 | 1,287 | 37,900 | 1,287 |
| 2022-10-20 | 1,310 | 1,317 | 1,294 | 1,302 | 97,600 | 1,302 |
| 2022-10-19 | 1,308 | 1,322 | 1,308 | 1,321 | 49,300 | 1,321 |
| 2022-10-18 | 1,323 | 1,325 | 1,305 | 1,305 | 37,500 | 1,305 |
| 2022-10-17 | 1,322 | 1,328 | 1,303 | 1,303 | 33,200 | 1,303 |
| 2022-10-14 | 1,334 | 1,334 | 1,318 | 1,322 | 94,500 | 1,322 |
| 2022-10-13 | 1,302 | 1,312 | 1,298 | 1,312 | 94,500 | 1,312 |
| 2022-10-12 | 1,290 | 1,315 | 1,290 | 1,307 | 68,000 | 1,307 |
| 2022-10-11 | 1,311 | 1,311 | 1,289 | 1,294 | 92,700 | 1,294 |
| 2022-10-07 | 1,315 | 1,324 | 1,309 | 1,324 | 79,200 | 1,324 |
| 2022-10-06 | 1,333 | 1,342 | 1,325 | 1,325 | 72,000 | 1,325 |
| 2022-10-05 | 1,338 | 1,338 | 1,324 | 1,324 | 64,200 | 1,324 |
| 2022-10-04 | 1,308 | 1,333 | 1,307 | 1,333 | 73,900 | 1,333 |
| 2022-10-03 | 1,295 | 1,295 | 1,279 | 1,288 | 65,100 | 1,288 |
| 2022-09-30 | 1,301 | 1,307 | 1,293 | 1,295 | 90,000 | 1,295 |
| 2022-09-29 | 1,299 | 1,303 | 1,281 | 1,298 | 80,600 | 1,298 |
| 2022-09-28 | 1,280 | 1,303 | 1,274 | 1,301 | 105,500 | 1,301 |
| 2022-09-27 | 1,290 | 1,297 | 1,282 | 1,282 | 89,400 | 1,282 |
| 2022-09-26 | 1,294 | 1,297 | 1,287 | 1,290 | 87,400 | 1,290 |
| 2022-09-22 | 1,291 | 1,303 | 1,286 | 1,302 | 87,700 | 1,302 |
| 2022-09-21 | 1,312 | 1,312 | 1,299 | 1,299 | 84,100 | 1,299 |
| 2022-09-20 | 1,335 | 1,336 | 1,319 | 1,322 | 67,800 | 1,322 |
| 2022-09-16 | 1,306 | 1,325 | 1,306 | 1,318 | 96,000 | 1,318 |
| 2022-09-15 | 1,333 | 1,333 | 1,307 | 1,315 | 83,900 | 1,315 |
| 2022-09-14 | 1,336 | 1,338 | 1,321 | 1,330 | 103,000 | 1,330 |
| 2022-09-13 | 1,352 | 1,355 | 1,344 | 1,351 | 61,600 | 1,351 |
| 2022-09-12 | 1,358 | 1,361 | 1,350 | 1,356 | 71,900 | 1,356 |
| 2022-09-09 | 1,339 | 1,357 | 1,339 | 1,355 | 111,600 | 1,355 |
| 2022-09-08 | 1,337 | 1,346 | 1,330 | 1,346 | 86,100 | 1,346 |
| 2022-09-07 | 1,319 | 1,321 | 1,311 | 1,321 | 85,000 | 1,321 |
| 2022-09-06 | 1,315 | 1,327 | 1,315 | 1,323 | 108,900 | 1,323 |
| 2022-09-05 | 1,328 | 1,328 | 1,315 | 1,319 | 54,400 | 1,319 |
| 2022-09-02 | 1,332 | 1,337 | 1,318 | 1,337 | 103,000 | 1,337 |
| 2022-09-01 | 1,311 | 1,321 | 1,307 | 1,316 | 79,500 | 1,316 |
| 2022-08-31 | 1,321 | 1,332 | 1,321 | 1,324 | 66,500 | 1,324 |
| 2022-08-30 | 1,332 | 1,334 | 1,324 | 1,330 | 54,100 | 1,330 |
| 2022-08-29 | 1,325 | 1,332 | 1,322 | 1,330 | 78,900 | 1,330 |
| 2022-08-26 | 1,342 | 1,345 | 1,338 | 1,344 | 76,700 | 1,344 |
| 2022-08-25 | 1,326 | 1,336 | 1,322 | 1,335 | 58,100 | 1,335 |
| 2022-08-24 | 1,318 | 1,322 | 1,314 | 1,321 | 37,900 | 1,321 |
| 2022-08-23 | 1,329 | 1,329 | 1,315 | 1,318 | 57,200 | 1,318 |
| 2022-08-22 | 1,329 | 1,340 | 1,326 | 1,338 | 54,600 | 1,338 |
| 2022-08-19 | 1,336 | 1,336 | 1,324 | 1,332 | 51,000 | 1,332 |
| 2022-08-18 | 1,337 | 1,340 | 1,325 | 1,329 | 40,900 | 1,329 |
| 2022-08-17 | 1,335 | 1,356 | 1,335 | 1,346 | 112,600 | 1,346 |
| 2022-08-16 | 1,333 | 1,333 | 1,320 | 1,330 | 76,300 | 1,330 |
| 2022-08-15 | 1,347 | 1,347 | 1,326 | 1,333 | 66,100 | 1,333 |
| 2022-08-12 | 1,329 | 1,349 | 1,322 | 1,348 | 145,500 | 1,348 |
| 2022-08-10 | 1,313 | 1,316 | 1,306 | 1,313 | 70,700 | 1,313 |
| 2022-08-09 | 1,324 | 1,324 | 1,310 | 1,313 | 66,200 | 1,313 |
| 2022-08-08 | 1,322 | 1,327 | 1,316 | 1,320 | 51,200 | 1,320 |
| 2022-08-05 | 1,305 | 1,327 | 1,305 | 1,327 | 92,100 | 1,327 |
| 2022-08-04 | 1,311 | 1,316 | 1,295 | 1,306 | 124,600 | 1,306 |
| 2022-08-03 | 1,350 | 1,357 | 1,312 | 1,318 | 166,800 | 1,318 |
| 2022-08-02 | 1,337 | 1,338 | 1,308 | 1,312 | 117,100 | 1,312 |
| 2022-08-01 | 1,335 | 1,350 | 1,332 | 1,347 | 80,500 | 1,347 |
| 2022-07-29 | 1,360 | 1,360 | 1,326 | 1,330 | 79,000 | 1,330 |
| 2022-07-28 | 1,361 | 1,362 | 1,347 | 1,361 | 77,900 | 1,361 |
| 2022-07-27 | 1,367 | 1,368 | 1,357 | 1,361 | 69,000 | 1,361 |
| 2022-07-26 | 1,371 | 1,375 | 1,365 | 1,370 | 66,400 | 1,370 |
| 2022-07-25 | 1,377 | 1,382 | 1,369 | 1,374 | 92,500 | 1,374 |
| 2022-07-22 | 1,363 | 1,377 | 1,360 | 1,373 | 85,300 | 1,373 |
| 2022-07-21 | 1,355 | 1,366 | 1,351 | 1,366 | 69,200 | 1,366 |
| 2022-07-20 | 1,354 | 1,369 | 1,349 | 1,355 | 136,000 | 1,355 |
| 2022-07-19 | 1,337 | 1,344 | 1,326 | 1,343 | 180,800 | 1,343 |
| 2022-07-15 | 1,324 | 1,337 | 1,318 | 1,332 | 200,500 | 1,332 |
| 2022-07-14 | 1,318 | 1,321 | 1,313 | 1,318 | 147,900 | 1,318 |
| 2022-07-13 | 1,310 | 1,319 | 1,307 | 1,318 | 171,500 | 1,318 |
| 2022-07-12 | 1,321 | 1,323 | 1,303 | 1,303 | 226,100 | 1,303 |
| 2022-07-11 | 1,304 | 1,314 | 1,298 | 1,312 | 149,600 | 1,312 |
| 2022-07-08 | 1,280 | 1,294 | 1,273 | 1,282 | 192,400 | 1,282 |
| 2022-07-07 | 1,260 | 1,278 | 1,260 | 1,272 | 89,200 | 1,272 |
| 2022-07-06 | 1,262 | 1,266 | 1,250 | 1,253 | 76,900 | 1,253 |
| 2022-07-05 | 1,258 | 1,264 | 1,254 | 1,262 | 104,800 | 1,262 |
| 2022-07-04 | 1,255 | 1,256 | 1,247 | 1,250 | 169,600 | 1,250 |
| 2022-07-01 | 1,256 | 1,259 | 1,237 | 1,245 | 121,000 | 1,245 |
| 2022-06-30 | 1,254 | 1,270 | 1,248 | 1,250 | 176,300 | 1,250 |
| 2022-06-29 | 1,258 | 1,260 | 1,247 | 1,255 | 394,400 | 1,255 |
| 2022-06-28 | 1,248 | 1,254 | 1,243 | 1,253 | 151,700 | 1,253 |
| 2022-06-27 | 1,260 | 1,262 | 1,247 | 1,255 | 159,900 | 1,255 |
| 2022-06-24 | 1,245 | 1,245 | 1,231 | 1,244 | 89,300 | 1,244 |
| 2022-06-23 | 1,225 | 1,236 | 1,225 | 1,232 | 79,300 | 1,232 |
| 2022-06-22 | 1,233 | 1,245 | 1,231 | 1,233 | 84,900 | 1,233 |
| 2022-06-21 | 1,225 | 1,235 | 1,222 | 1,229 | 103,200 | 1,229 |
| 2022-06-20 | 1,249 | 1,253 | 1,228 | 1,231 | 67,300 | 1,231 |
| 2022-06-17 | 1,235 | 1,253 | 1,232 | 1,245 | 102,600 | 1,245 |
| 2022-06-16 | 1,257 | 1,267 | 1,250 | 1,256 | 65,100 | 1,256 |
| 2022-06-15 | 1,247 | 1,259 | 1,247 | 1,254 | 80,200 | 1,254 |
| 2022-06-14 | 1,248 | 1,257 | 1,246 | 1,249 | 89,100 | 1,249 |
| 2022-06-13 | 1,249 | 1,260 | 1,247 | 1,258 | 76,700 | 1,258 |
| 2022-06-10 | 1,263 | 1,269 | 1,257 | 1,260 | 91,500 | 1,260 |
| 2022-06-09 | 1,276 | 1,281 | 1,268 | 1,270 | 46,200 | 1,270 |
| 2022-06-08 | 1,273 | 1,288 | 1,273 | 1,281 | 102,000 | 1,281 |
| 2022-06-07 | 1,250 | 1,269 | 1,250 | 1,264 | 102,700 | 1,264 |
| 2022-06-06 | 1,247 | 1,254 | 1,240 | 1,244 | 79,900 | 1,244 |
| 2022-06-03 | 1,274 | 1,276 | 1,254 | 1,254 | 67,200 | 1,254 |
| 2022-06-02 | 1,259 | 1,264 | 1,251 | 1,261 | 108,100 | 1,261 |
| 2022-06-01 | 1,233 | 1,254 | 1,224 | 1,251 | 99,400 | 1,251 |
| 2022-05-31 | 1,250 | 1,254 | 1,224 | 1,226 | 110,600 | 1,226 |
| 2022-05-30 | 1,220 | 1,242 | 1,219 | 1,240 | 419,600 | 1,240 |
| 2022-05-27 | 1,225 | 1,227 | 1,213 | 1,220 | 89,100 | 1,220 |
| 2022-05-26 | 1,216 | 1,231 | 1,216 | 1,217 | 108,300 | 1,217 |
| 2022-05-25 | 1,209 | 1,224 | 1,206 | 1,217 | 130,600 | 1,217 |
| 2022-05-24 | 1,220 | 1,220 | 1,203 | 1,206 | 137,100 | 1,206 |
| 2022-05-23 | 1,230 | 1,239 | 1,224 | 1,227 | 116,700 | 1,227 |
| 2022-05-20 | 1,236 | 1,240 | 1,222 | 1,228 | 122,700 | 1,228 |
| 2022-05-19 | 1,229 | 1,247 | 1,225 | 1,245 | 137,100 | 1,245 |
| 2022-05-18 | 1,250 | 1,251 | 1,235 | 1,241 | 138,100 | 1,241 |
| 2022-05-17 | 1,264 | 1,272 | 1,250 | 1,250 | 134,600 | 1,250 |
| 2022-05-16 | 1,294 | 1,294 | 1,250 | 1,259 | 153,200 | 1,259 |
| 2022-05-13 | 1,264 | 1,288 | 1,262 | 1,284 | 170,300 | 1,284 |
| 2022-05-12 | 1,283 | 1,288 | 1,257 | 1,263 | 175,900 | 1,263 |
| 2022-05-11 | 1,292 | 1,298 | 1,285 | 1,293 | 133,700 | 1,293 |
| 2022-05-10 | 1,296 | 1,314 | 1,283 | 1,309 | 200,300 | 1,309 |
| 2022-05-09 | 1,307 | 1,307 | 1,294 | 1,298 | 147,500 | 1,298 |
| 2022-05-06 | 1,300 | 1,315 | 1,295 | 1,308 | 129,700 | 1,308 |
| 2022-05-02 | 1,299 | 1,313 | 1,295 | 1,305 | 97,100 | 1,305 |
| 2022-04-28 | 1,268 | 1,304 | 1,266 | 1,301 | 156,800 | 1,301 |
| 2022-04-27 | 1,282 | 1,284 | 1,255 | 1,266 | 427,900 | 1,266 |
| 2022-04-26 | 1,289 | 1,293 | 1,281 | 1,285 | 179,900 | 1,285 |
| 2022-04-25 | 1,275 | 1,289 | 1,270 | 1,288 | 137,600 | 1,288 |
| 2022-04-22 | 1,296 | 1,296 | 1,281 | 1,289 | 108,600 | 1,289 |
| 2022-04-21 | 1,306 | 1,306 | 1,296 | 1,300 | 153,600 | 1,300 |
| 2022-04-20 | 1,293 | 1,297 | 1,286 | 1,292 | 141,900 | 1,292 |
| 2022-04-19 | 1,280 | 1,288 | 1,277 | 1,284 | 101,300 | 1,284 |
| 2022-04-18 | 1,280 | 1,281 | 1,259 | 1,268 | 91,600 | 1,268 |
| 2022-04-15 | 1,292 | 1,293 | 1,282 | 1,290 | 80,900 | 1,290 |
| 2022-04-14 | 1,285 | 1,292 | 1,278 | 1,289 | 154,000 | 1,289 |
| 2022-04-13 | 1,280 | 1,290 | 1,277 | 1,284 | 178,000 | 1,284 |
| 2022-04-12 | 1,282 | 1,288 | 1,265 | 1,265 | 146,100 | 1,265 |
| 2022-04-11 | 1,286 | 1,288 | 1,276 | 1,284 | 124,000 | 1,284 |
| 2022-04-08 | 1,279 | 1,292 | 1,272 | 1,288 | 208,600 | 1,288 |
| 2022-04-07 | 1,266 | 1,278 | 1,254 | 1,270 | 176,000 | 1,270 |
| 2022-04-06 | 1,292 | 1,294 | 1,273 | 1,278 | 170,900 | 1,278 |
| 2022-04-05 | 1,304 | 1,304 | 1,283 | 1,286 | 174,800 | 1,286 |
| 2022-04-04 | 1,295 | 1,303 | 1,288 | 1,300 | 106,900 | 1,300 |
| 2022-04-01 | 1,268 | 1,290 | 1,261 | 1,283 | 170,500 | 1,283 |
| 2022-03-31 | 1,272 | 1,278 | 1,268 | 1,269 | 148,800 | 1,269 |
| 2022-03-30 | 1,291 | 1,292 | 1,270 | 1,279 | 167,300 | 1,279 |
| 2022-03-29 | 1,316 | 1,318 | 1,305 | 1,310 | 173,300 | 1,310 |
| 2022-03-28 | 1,320 | 1,323 | 1,310 | 1,318 | 138,100 | 1,318 |
| 2022-03-25 | 1,323 | 1,330 | 1,313 | 1,323 | 133,000 | 1,323 |
| 2022-03-24 | 1,330 | 1,333 | 1,316 | 1,325 | 110,000 | 1,325 |
| 2022-03-23 | 1,344 | 1,351 | 1,331 | 1,347 | 110,200 | 1,347 |
| 2022-03-22 | 1,348 | 1,352 | 1,325 | 1,330 | 188,500 | 1,330 |
| 2022-03-18 | 1,340 | 1,340 | 1,316 | 1,328 | 182,400 | 1,328 |
| 2022-03-17 | 1,345 | 1,350 | 1,329 | 1,336 | 141,100 | 1,336 |
| 2022-03-16 | 1,352 | 1,354 | 1,334 | 1,340 | 140,100 | 1,340 |
| 2022-03-15 | 1,328 | 1,351 | 1,326 | 1,342 | 167,800 | 1,342 |
| 2022-03-14 | 1,329 | 1,334 | 1,312 | 1,320 | 107,400 | 1,320 |
| 2022-03-11 | 1,322 | 1,338 | 1,321 | 1,326 | 138,300 | 1,326 |
| 2022-03-10 | 1,327 | 1,341 | 1,317 | 1,334 | 139,200 | 1,334 |
| 2022-03-09 | 1,295 | 1,310 | 1,292 | 1,297 | 102,300 | 1,297 |
| 2022-03-08 | 1,286 | 1,307 | 1,285 | 1,295 | 116,800 | 1,295 |
| 2022-03-07 | 1,304 | 1,306 | 1,290 | 1,298 | 139,800 | 1,298 |
| 2022-03-04 | 1,310 | 1,321 | 1,300 | 1,313 | 99,100 | 1,313 |
| 2022-03-03 | 1,319 | 1,328 | 1,316 | 1,316 | 74,900 | 1,316 |
| 2022-03-02 | 1,326 | 1,332 | 1,311 | 1,311 | 115,900 | 1,311 |
| 2022-03-01 | 1,363 | 1,366 | 1,335 | 1,340 | 124,700 | 1,340 |
| 2022-02-28 | 1,326 | 1,362 | 1,326 | 1,362 | 155,700 | 1,362 |
| 2022-02-25 | 1,325 | 1,326 | 1,314 | 1,318 | 142,200 | 1,318 |
| 2022-02-24 | 1,320 | 1,330 | 1,314 | 1,327 | 95,700 | 1,327 |
| 2022-02-22 | 1,343 | 1,343 | 1,321 | 1,332 | 93,700 | 1,332 |
| 2022-02-21 | 1,343 | 1,351 | 1,337 | 1,346 | 61,200 | 1,346 |
| 2022-02-18 | 1,353 | 1,363 | 1,350 | 1,360 | 83,800 | 1,360 |
| 2022-02-17 | 1,391 | 1,392 | 1,362 | 1,369 | 57,100 | 1,369 |
| 2022-02-16 | 1,407 | 1,413 | 1,398 | 1,401 | 95,700 | 1,401 |
| 2022-02-15 | 1,383 | 1,397 | 1,383 | 1,395 | 128,100 | 1,395 |
| 2022-02-14 | 1,357 | 1,386 | 1,354 | 1,375 | 116,200 | 1,375 |
| 2022-02-10 | 1,371 | 1,373 | 1,358 | 1,369 | 91,900 | 1,369 |
| 2022-02-09 | 1,361 | 1,374 | 1,355 | 1,367 | 84,300 | 1,367 |
| 2022-02-08 | 1,332 | 1,358 | 1,325 | 1,352 | 121,700 | 1,352 |
| 2022-02-07 | 1,347 | 1,364 | 1,346 | 1,362 | 73,700 | 1,362 |
| 2022-02-04 | 1,351 | 1,366 | 1,351 | 1,359 | 68,500 | 1,359 |
| 2022-02-03 | 1,350 | 1,365 | 1,348 | 1,358 | 117,300 | 1,358 |
| 2022-02-02 | 1,354 | 1,360 | 1,336 | 1,349 | 263,600 | 1,349 |
| 2022-02-01 | 1,365 | 1,381 | 1,359 | 1,359 | 176,600 | 1,359 |
| 2022-01-31 | 1,365 | 1,365 | 1,345 | 1,361 | 79,100 | 1,361 |
| 2022-01-28 | 1,333 | 1,362 | 1,330 | 1,362 | 86,700 | 1,362 |
| 2022-01-27 | 1,369 | 1,369 | 1,316 | 1,319 | 108,400 | 1,319 |
| 2022-01-26 | 1,360 | 1,371 | 1,356 | 1,359 | 93,400 | 1,359 |
| 2022-01-25 | 1,353 | 1,372 | 1,342 | 1,365 | 105,700 | 1,365 |
| 2022-01-24 | 1,340 | 1,370 | 1,337 | 1,369 | 83,800 | 1,369 |
| 2022-01-21 | 1,341 | 1,354 | 1,333 | 1,348 | 70,000 | 1,348 |
| 2022-01-20 | 1,336 | 1,362 | 1,336 | 1,351 | 74,700 | 1,351 |
| 2022-01-19 | 1,370 | 1,373 | 1,332 | 1,336 | 94,300 | 1,336 |
| 2022-01-18 | 1,397 | 1,397 | 1,374 | 1,374 | 44,000 | 1,374 |
| 2022-01-17 | 1,405 | 1,410 | 1,388 | 1,393 | 37,100 | 1,393 |
| 2022-01-14 | 1,405 | 1,410 | 1,388 | 1,403 | 97,100 | 1,403 |
| 2022-01-13 | 1,438 | 1,439 | 1,409 | 1,409 | 71,700 | 1,409 |
| 2022-01-12 | 1,434 | 1,451 | 1,425 | 1,442 | 78,100 | 1,442 |
| 2022-01-11 | 1,416 | 1,422 | 1,403 | 1,420 | 69,000 | 1,420 |
| 2022-01-07 | 1,421 | 1,434 | 1,407 | 1,426 | 97,700 | 1,426 |
| 2022-01-06 | 1,450 | 1,467 | 1,421 | 1,421 | 81,200 | 1,421 |
| 2022-01-05 | 1,434 | 1,454 | 1,428 | 1,447 | 87,400 | 1,447 |
| 2022-01-04 | 1,413 | 1,434 | 1,408 | 1,432 | 80,600 | 1,432 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
