8015 豊田通商(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 | 4,935 | 4,940 | 4,865 | 4,885 | 591,600 | 4,885 |
| 2022-12-29 | 4,845 | 4,890 | 4,810 | 4,890 | 693,400 | 4,890 |
| 2022-12-28 | 4,855 | 4,900 | 4,835 | 4,895 | 431,000 | 4,895 |
| 2022-12-27 | 4,935 | 4,945 | 4,855 | 4,875 | 480,600 | 4,875 |
| 2022-12-26 | 4,890 | 4,915 | 4,865 | 4,905 | 301,000 | 4,905 |
| 2022-12-23 | 4,885 | 4,890 | 4,835 | 4,860 | 726,000 | 4,860 |
| 2022-12-22 | 5,010 | 5,030 | 4,950 | 4,955 | 892,900 | 4,955 |
| 2022-12-21 | 5,100 | 5,100 | 4,920 | 4,935 | 1,180,100 | 4,935 |
| 2022-12-20 | 5,240 | 5,290 | 5,050 | 5,110 | 902,400 | 5,110 |
| 2022-12-19 | 5,270 | 5,270 | 5,140 | 5,200 | 812,100 | 5,200 |
| 2022-12-16 | 5,290 | 5,350 | 5,290 | 5,320 | 813,400 | 5,320 |
| 2022-12-15 | 5,340 | 5,400 | 5,320 | 5,390 | 346,500 | 5,390 |
| 2022-12-14 | 5,400 | 5,410 | 5,360 | 5,380 | 482,700 | 5,380 |
| 2022-12-13 | 5,370 | 5,380 | 5,310 | 5,340 | 471,600 | 5,340 |
| 2022-12-12 | 5,340 | 5,380 | 5,300 | 5,310 | 403,600 | 5,310 |
| 2022-12-09 | 5,320 | 5,380 | 5,300 | 5,330 | 874,000 | 5,330 |
| 2022-12-08 | 5,220 | 5,260 | 5,190 | 5,250 | 575,900 | 5,250 |
| 2022-12-07 | 5,200 | 5,290 | 5,180 | 5,210 | 728,600 | 5,210 |
| 2022-12-06 | 5,120 | 5,250 | 5,120 | 5,230 | 683,900 | 5,230 |
| 2022-12-05 | 5,130 | 5,180 | 5,110 | 5,130 | 552,400 | 5,130 |
| 2022-12-02 | 5,230 | 5,240 | 5,100 | 5,150 | 906,700 | 5,150 |
| 2022-12-01 | 5,310 | 5,330 | 5,260 | 5,280 | 727,000 | 5,280 |
| 2022-11-30 | 5,200 | 5,260 | 5,160 | 5,230 | 1,074,500 | 5,230 |
| 2022-11-29 | 5,230 | 5,250 | 5,150 | 5,210 | 688,600 | 5,210 |
| 2022-11-28 | 5,240 | 5,270 | 5,190 | 5,230 | 713,600 | 5,230 |
| 2022-11-25 | 5,270 | 5,270 | 5,170 | 5,190 | 456,200 | 5,190 |
| 2022-11-24 | 5,220 | 5,270 | 5,180 | 5,270 | 601,200 | 5,270 |
| 2022-11-22 | 5,140 | 5,210 | 5,130 | 5,160 | 609,000 | 5,160 |
| 2022-11-21 | 5,060 | 5,130 | 5,040 | 5,120 | 368,400 | 5,120 |
| 2022-11-18 | 5,070 | 5,110 | 5,040 | 5,070 | 541,200 | 5,070 |
| 2022-11-17 | 5,040 | 5,090 | 5,020 | 5,050 | 622,100 | 5,050 |
| 2022-11-16 | 5,150 | 5,180 | 5,100 | 5,110 | 570,500 | 5,110 |
| 2022-11-15 | 5,160 | 5,190 | 5,100 | 5,150 | 644,600 | 5,150 |
| 2022-11-14 | 5,180 | 5,190 | 5,130 | 5,150 | 450,700 | 5,150 |
| 2022-11-11 | 5,240 | 5,240 | 5,140 | 5,220 | 1,008,600 | 5,220 |
| 2022-11-10 | 5,100 | 5,120 | 5,070 | 5,070 | 474,900 | 5,070 |
| 2022-11-09 | 5,150 | 5,170 | 5,100 | 5,130 | 543,300 | 5,130 |
| 2022-11-08 | 5,140 | 5,180 | 5,100 | 5,150 | 667,600 | 5,150 |
| 2022-11-07 | 5,120 | 5,130 | 5,060 | 5,110 | 513,900 | 5,110 |
| 2022-11-04 | 4,970 | 5,100 | 4,970 | 5,090 | 857,800 | 5,090 |
| 2022-11-02 | 4,985 | 5,090 | 4,965 | 5,040 | 780,800 | 5,040 |
| 2022-11-01 | 5,000 | 5,050 | 4,970 | 5,020 | 780,600 | 5,020 |
| 2022-10-31 | 4,920 | 5,050 | 4,895 | 5,000 | 1,841,200 | 5,000 |
| 2022-10-28 | 4,610 | 4,665 | 4,585 | 4,625 | 2,087,600 | 4,625 |
| 2022-10-27 | 4,780 | 4,780 | 4,665 | 4,680 | 576,500 | 4,680 |
| 2022-10-26 | 4,790 | 4,830 | 4,760 | 4,800 | 635,600 | 4,800 |
| 2022-10-25 | 4,695 | 4,775 | 4,675 | 4,765 | 665,100 | 4,765 |
| 2022-10-24 | 4,720 | 4,725 | 4,640 | 4,640 | 474,600 | 4,640 |
| 2022-10-21 | 4,595 | 4,630 | 4,580 | 4,595 | 503,500 | 4,595 |
| 2022-10-20 | 4,655 | 4,685 | 4,610 | 4,640 | 585,700 | 4,640 |
| 2022-10-19 | 4,695 | 4,735 | 4,680 | 4,710 | 428,200 | 4,710 |
| 2022-10-18 | 4,750 | 4,750 | 4,665 | 4,705 | 695,700 | 4,705 |
| 2022-10-17 | 4,610 | 4,640 | 4,590 | 4,630 | 505,600 | 4,630 |
| 2022-10-14 | 4,645 | 4,740 | 4,630 | 4,710 | 936,300 | 4,710 |
| 2022-10-13 | 4,600 | 4,600 | 4,560 | 4,575 | 461,800 | 4,575 |
| 2022-10-12 | 4,660 | 4,670 | 4,580 | 4,615 | 591,700 | 4,615 |
| 2022-10-11 | 4,690 | 4,720 | 4,645 | 4,665 | 729,500 | 4,665 |
| 2022-10-07 | 4,745 | 4,780 | 4,730 | 4,760 | 564,700 | 4,760 |
| 2022-10-06 | 4,805 | 4,870 | 4,795 | 4,815 | 691,800 | 4,815 |
| 2022-10-05 | 4,870 | 4,900 | 4,780 | 4,795 | 817,500 | 4,795 |
| 2022-10-04 | 4,695 | 4,810 | 4,680 | 4,800 | 920,400 | 4,800 |
| 2022-10-03 | 4,450 | 4,580 | 4,450 | 4,580 | 705,000 | 4,580 |
| 2022-09-30 | 4,540 | 4,590 | 4,420 | 4,480 | 1,478,000 | 4,480 |
| 2022-09-29 | 4,640 | 4,665 | 4,540 | 4,610 | 805,600 | 4,610 |
| 2022-09-28 | 4,650 | 4,725 | 4,545 | 4,600 | 1,050,100 | 4,600 |
| 2022-09-27 | 4,680 | 4,750 | 4,670 | 4,695 | 698,000 | 4,695 |
| 2022-09-26 | 4,800 | 4,800 | 4,625 | 4,635 | 980,400 | 4,635 |
| 2022-09-22 | 4,805 | 4,900 | 4,795 | 4,885 | 620,000 | 4,885 |
| 2022-09-21 | 4,880 | 4,890 | 4,825 | 4,825 | 647,800 | 4,825 |
| 2022-09-20 | 4,970 | 5,020 | 4,915 | 4,935 | 544,800 | 4,935 |
| 2022-09-16 | 4,900 | 4,925 | 4,875 | 4,905 | 776,800 | 4,905 |
| 2022-09-15 | 4,955 | 4,960 | 4,915 | 4,955 | 459,700 | 4,955 |
| 2022-09-14 | 4,960 | 5,010 | 4,920 | 4,955 | 851,500 | 4,955 |
| 2022-09-13 | 5,060 | 5,090 | 5,050 | 5,060 | 359,100 | 5,060 |
| 2022-09-12 | 5,060 | 5,080 | 5,010 | 5,070 | 411,300 | 5,070 |
| 2022-09-09 | 4,950 | 4,995 | 4,910 | 4,990 | 1,174,400 | 4,990 |
| 2022-09-08 | 4,840 | 4,935 | 4,810 | 4,920 | 750,100 | 4,920 |
| 2022-09-07 | 4,765 | 4,800 | 4,730 | 4,790 | 533,800 | 4,790 |
| 2022-09-06 | 4,790 | 4,820 | 4,750 | 4,800 | 386,800 | 4,800 |
| 2022-09-05 | 4,770 | 4,805 | 4,730 | 4,790 | 512,400 | 4,790 |
| 2022-09-02 | 4,770 | 4,785 | 4,725 | 4,750 | 499,800 | 4,750 |
| 2022-09-01 | 4,860 | 4,885 | 4,765 | 4,770 | 682,600 | 4,770 |
| 2022-08-31 | 4,910 | 4,960 | 4,885 | 4,905 | 709,800 | 4,905 |
| 2022-08-30 | 4,955 | 5,000 | 4,920 | 5,000 | 566,100 | 5,000 |
| 2022-08-29 | 4,900 | 4,910 | 4,840 | 4,885 | 646,400 | 4,885 |
| 2022-08-26 | 4,975 | 5,040 | 4,965 | 5,000 | 614,700 | 5,000 |
| 2022-08-25 | 4,965 | 4,965 | 4,895 | 4,905 | 509,600 | 4,905 |
| 2022-08-24 | 4,900 | 4,990 | 4,870 | 4,955 | 1,018,000 | 4,955 |
| 2022-08-23 | 4,765 | 4,805 | 4,750 | 4,760 | 554,400 | 4,760 |
| 2022-08-22 | 4,780 | 4,845 | 4,765 | 4,830 | 686,500 | 4,830 |
| 2022-08-19 | 4,810 | 4,810 | 4,765 | 4,785 | 470,200 | 4,785 |
| 2022-08-18 | 4,765 | 4,800 | 4,755 | 4,765 | 339,000 | 4,765 |
| 2022-08-17 | 4,780 | 4,835 | 4,770 | 4,835 | 637,400 | 4,835 |
| 2022-08-16 | 4,785 | 4,785 | 4,715 | 4,735 | 411,200 | 4,735 |
| 2022-08-15 | 4,785 | 4,785 | 4,745 | 4,760 | 359,200 | 4,760 |
| 2022-08-12 | 4,730 | 4,770 | 4,695 | 4,765 | 1,162,700 | 4,765 |
| 2022-08-10 | 4,615 | 4,625 | 4,545 | 4,550 | 449,600 | 4,550 |
| 2022-08-09 | 4,650 | 4,660 | 4,575 | 4,605 | 393,500 | 4,605 |
| 2022-08-08 | 4,585 | 4,640 | 4,580 | 4,635 | 445,800 | 4,635 |
| 2022-08-05 | 4,540 | 4,610 | 4,525 | 4,590 | 516,400 | 4,590 |
| 2022-08-04 | 4,595 | 4,605 | 4,560 | 4,580 | 468,400 | 4,580 |
| 2022-08-03 | 4,560 | 4,625 | 4,545 | 4,615 | 527,000 | 4,615 |
| 2022-08-02 | 4,630 | 4,650 | 4,535 | 4,595 | 751,600 | 4,595 |
| 2022-08-01 | 4,795 | 4,795 | 4,680 | 4,700 | 1,034,800 | 4,700 |
| 2022-07-29 | 4,580 | 4,585 | 4,495 | 4,515 | 637,000 | 4,515 |
| 2022-07-28 | 4,575 | 4,585 | 4,535 | 4,560 | 493,000 | 4,560 |
| 2022-07-27 | 4,525 | 4,555 | 4,495 | 4,550 | 524,300 | 4,550 |
| 2022-07-26 | 4,620 | 4,620 | 4,545 | 4,570 | 378,700 | 4,570 |
| 2022-07-25 | 4,580 | 4,605 | 4,550 | 4,550 | 463,400 | 4,550 |
| 2022-07-22 | 4,605 | 4,620 | 4,560 | 4,620 | 601,700 | 4,620 |
| 2022-07-21 | 4,585 | 4,655 | 4,580 | 4,645 | 631,300 | 4,645 |
| 2022-07-20 | 4,555 | 4,620 | 4,530 | 4,605 | 791,000 | 4,605 |
| 2022-07-19 | 4,390 | 4,455 | 4,355 | 4,430 | 657,700 | 4,430 |
| 2022-07-15 | 4,365 | 4,375 | 4,300 | 4,320 | 512,300 | 4,320 |
| 2022-07-14 | 4,315 | 4,370 | 4,280 | 4,345 | 654,600 | 4,345 |
| 2022-07-13 | 4,355 | 4,375 | 4,335 | 4,345 | 427,200 | 4,345 |
| 2022-07-12 | 4,405 | 4,405 | 4,330 | 4,340 | 590,600 | 4,340 |
| 2022-07-11 | 4,460 | 4,490 | 4,425 | 4,435 | 563,100 | 4,435 |
| 2022-07-08 | 4,360 | 4,455 | 4,340 | 4,375 | 1,234,200 | 4,375 |
| 2022-07-07 | 4,315 | 4,340 | 4,215 | 4,290 | 883,600 | 4,290 |
| 2022-07-06 | 4,300 | 4,335 | 4,270 | 4,295 | 778,600 | 4,295 |
| 2022-07-05 | 4,515 | 4,515 | 4,440 | 4,470 | 429,800 | 4,470 |
| 2022-07-04 | 4,370 | 4,465 | 4,370 | 4,445 | 433,400 | 4,445 |
| 2022-07-01 | 4,440 | 4,465 | 4,340 | 4,360 | 721,000 | 4,360 |
| 2022-06-30 | 4,520 | 4,535 | 4,430 | 4,430 | 1,165,000 | 4,430 |
| 2022-06-29 | 4,610 | 4,615 | 4,545 | 4,550 | 910,300 | 4,550 |
| 2022-06-28 | 4,550 | 4,640 | 4,545 | 4,610 | 589,100 | 4,610 |
| 2022-06-27 | 4,530 | 4,555 | 4,495 | 4,545 | 616,000 | 4,545 |
| 2022-06-24 | 4,380 | 4,410 | 4,340 | 4,395 | 761,900 | 4,395 |
| 2022-06-23 | 4,460 | 4,530 | 4,400 | 4,420 | 688,200 | 4,420 |
| 2022-06-22 | 4,630 | 4,640 | 4,490 | 4,490 | 913,900 | 4,490 |
| 2022-06-21 | 4,535 | 4,655 | 4,505 | 4,610 | 754,300 | 4,610 |
| 2022-06-20 | 4,620 | 4,660 | 4,440 | 4,475 | 749,500 | 4,475 |
| 2022-06-17 | 4,580 | 4,660 | 4,570 | 4,595 | 1,392,300 | 4,595 |
| 2022-06-16 | 4,835 | 4,900 | 4,780 | 4,785 | 743,600 | 4,785 |
| 2022-06-15 | 4,840 | 4,850 | 4,765 | 4,785 | 537,700 | 4,785 |
| 2022-06-14 | 4,760 | 4,805 | 4,725 | 4,780 | 569,100 | 4,780 |
| 2022-06-13 | 4,890 | 4,920 | 4,850 | 4,855 | 664,100 | 4,855 |
| 2022-06-10 | 5,130 | 5,130 | 5,040 | 5,060 | 786,300 | 5,060 |
| 2022-06-09 | 5,120 | 5,170 | 5,100 | 5,140 | 585,700 | 5,140 |
| 2022-06-08 | 5,110 | 5,120 | 5,050 | 5,120 | 664,000 | 5,120 |
| 2022-06-07 | 5,020 | 5,090 | 5,010 | 5,040 | 481,900 | 5,040 |
| 2022-06-06 | 4,945 | 5,030 | 4,930 | 4,985 | 634,500 | 4,985 |
| 2022-06-03 | 5,100 | 5,100 | 5,000 | 5,010 | 522,700 | 5,010 |
| 2022-06-02 | 5,030 | 5,040 | 4,990 | 5,010 | 647,500 | 5,010 |
| 2022-06-01 | 4,905 | 5,070 | 4,905 | 5,050 | 836,100 | 5,050 |
| 2022-05-31 | 4,980 | 5,050 | 4,915 | 4,925 | 2,089,100 | 4,925 |
| 2022-05-30 | 4,935 | 5,040 | 4,900 | 5,010 | 1,794,600 | 5,010 |
| 2022-05-27 | 4,820 | 4,885 | 4,765 | 4,855 | 1,790,100 | 4,855 |
| 2022-05-26 | 4,600 | 4,725 | 4,600 | 4,610 | 763,200 | 4,610 |
| 2022-05-25 | 4,540 | 4,610 | 4,525 | 4,595 | 766,700 | 4,595 |
| 2022-05-24 | 4,610 | 4,615 | 4,520 | 4,530 | 574,300 | 4,530 |
| 2022-05-23 | 4,580 | 4,600 | 4,545 | 4,555 | 606,200 | 4,555 |
| 2022-05-20 | 4,475 | 4,575 | 4,460 | 4,550 | 642,000 | 4,550 |
| 2022-05-19 | 4,360 | 4,455 | 4,355 | 4,430 | 698,700 | 4,430 |
| 2022-05-18 | 4,555 | 4,570 | 4,485 | 4,545 | 654,900 | 4,545 |
| 2022-05-17 | 4,440 | 4,520 | 4,430 | 4,485 | 723,900 | 4,485 |
| 2022-05-16 | 4,580 | 4,580 | 4,420 | 4,440 | 632,900 | 4,440 |
| 2022-05-13 | 4,455 | 4,510 | 4,380 | 4,510 | 731,800 | 4,510 |
| 2022-05-12 | 4,350 | 4,485 | 4,350 | 4,395 | 777,400 | 4,395 |
| 2022-05-11 | 4,365 | 4,420 | 4,285 | 4,400 | 731,300 | 4,400 |
| 2022-05-10 | 4,460 | 4,470 | 4,340 | 4,395 | 1,050,200 | 4,395 |
| 2022-05-09 | 4,605 | 4,630 | 4,500 | 4,525 | 827,400 | 4,525 |
| 2022-05-06 | 4,580 | 4,695 | 4,575 | 4,675 | 892,700 | 4,675 |
| 2022-05-02 | 4,685 | 4,690 | 4,525 | 4,555 | 971,800 | 4,555 |
| 2022-04-28 | 4,595 | 4,705 | 4,550 | 4,695 | 835,700 | 4,695 |
| 2022-04-27 | 4,500 | 4,555 | 4,480 | 4,510 | 1,224,500 | 4,510 |
| 2022-04-26 | 4,580 | 4,625 | 4,565 | 4,600 | 864,700 | 4,600 |
| 2022-04-25 | 4,595 | 4,640 | 4,565 | 4,575 | 1,033,700 | 4,575 |
| 2022-04-22 | 4,795 | 4,815 | 4,705 | 4,760 | 759,300 | 4,760 |
| 2022-04-21 | 4,805 | 4,865 | 4,780 | 4,850 | 590,400 | 4,850 |
| 2022-04-20 | 4,790 | 4,870 | 4,785 | 4,845 | 692,100 | 4,845 |
| 2022-04-19 | 4,690 | 4,760 | 4,640 | 4,745 | 505,300 | 4,745 |
| 2022-04-18 | 4,645 | 4,655 | 4,575 | 4,625 | 344,300 | 4,625 |
| 2022-04-15 | 4,655 | 4,735 | 4,620 | 4,715 | 391,000 | 4,715 |
| 2022-04-14 | 4,680 | 4,755 | 4,660 | 4,745 | 439,000 | 4,745 |
| 2022-04-13 | 4,575 | 4,690 | 4,555 | 4,665 | 673,300 | 4,665 |
| 2022-04-12 | 4,660 | 4,680 | 4,540 | 4,540 | 629,100 | 4,540 |
| 2022-04-11 | 4,705 | 4,745 | 4,685 | 4,720 | 625,200 | 4,720 |
| 2022-04-08 | 4,700 | 4,720 | 4,605 | 4,645 | 931,900 | 4,645 |
| 2022-04-07 | 4,750 | 4,765 | 4,640 | 4,685 | 883,900 | 4,685 |
| 2022-04-06 | 4,900 | 4,910 | 4,830 | 4,845 | 625,600 | 4,845 |
| 2022-04-05 | 5,100 | 5,120 | 4,945 | 4,965 | 631,700 | 4,965 |
| 2022-04-04 | 5,100 | 5,100 | 5,010 | 5,040 | 342,300 | 5,040 |
| 2022-04-01 | 5,000 | 5,080 | 4,965 | 5,060 | 712,400 | 5,060 |
| 2022-03-31 | 4,980 | 5,080 | 4,955 | 5,060 | 742,300 | 5,060 |
| 2022-03-30 | 5,070 | 5,110 | 4,995 | 5,080 | 600,000 | 5,080 |
| 2022-03-29 | 5,100 | 5,160 | 5,090 | 5,120 | 677,300 | 5,120 |
| 2022-03-28 | 5,160 | 5,180 | 5,080 | 5,120 | 578,600 | 5,120 |
| 2022-03-25 | 5,130 | 5,140 | 5,070 | 5,120 | 570,800 | 5,120 |
| 2022-03-24 | 4,970 | 5,100 | 4,945 | 5,100 | 808,400 | 5,100 |
| 2022-03-23 | 4,965 | 5,030 | 4,935 | 5,020 | 711,100 | 5,020 |
| 2022-03-22 | 4,910 | 4,945 | 4,885 | 4,945 | 699,300 | 4,945 |
| 2022-03-18 | 4,825 | 4,850 | 4,750 | 4,770 | 1,147,700 | 4,770 |
| 2022-03-17 | 4,820 | 4,875 | 4,775 | 4,860 | 660,100 | 4,860 |
| 2022-03-16 | 4,675 | 4,750 | 4,630 | 4,710 | 733,300 | 4,710 |
| 2022-03-15 | 4,645 | 4,680 | 4,555 | 4,605 | 511,000 | 4,605 |
| 2022-03-14 | 4,555 | 4,670 | 4,530 | 4,600 | 631,100 | 4,600 |
| 2022-03-11 | 4,550 | 4,595 | 4,435 | 4,485 | 1,203,900 | 4,485 |
| 2022-03-10 | 4,400 | 4,625 | 4,400 | 4,620 | 1,184,700 | 4,620 |
| 2022-03-09 | 4,315 | 4,410 | 4,245 | 4,310 | 892,200 | 4,310 |
| 2022-03-08 | 4,485 | 4,495 | 4,235 | 4,245 | 1,204,700 | 4,245 |
| 2022-03-07 | 4,690 | 4,740 | 4,525 | 4,550 | 980,500 | 4,550 |
| 2022-03-04 | 4,810 | 4,850 | 4,650 | 4,740 | 1,059,600 | 4,740 |
| 2022-03-03 | 4,820 | 4,885 | 4,805 | 4,860 | 756,100 | 4,860 |
| 2022-03-02 | 4,680 | 4,785 | 4,680 | 4,695 | 714,100 | 4,695 |
| 2022-03-01 | 4,800 | 4,820 | 4,755 | 4,775 | 955,300 | 4,775 |
| 2022-02-28 | 4,785 | 4,810 | 4,685 | 4,765 | 1,139,600 | 4,765 |
| 2022-02-25 | 4,735 | 4,790 | 4,710 | 4,785 | 646,000 | 4,785 |
| 2022-02-24 | 4,790 | 4,810 | 4,640 | 4,685 | 806,700 | 4,685 |
| 2022-02-22 | 4,940 | 4,945 | 4,815 | 4,860 | 591,300 | 4,860 |
| 2022-02-21 | 5,020 | 5,050 | 4,940 | 5,040 | 440,000 | 5,040 |
| 2022-02-18 | 5,050 | 5,130 | 5,010 | 5,110 | 847,700 | 5,110 |
| 2022-02-17 | 5,080 | 5,160 | 5,040 | 5,120 | 1,055,000 | 5,120 |
| 2022-02-16 | 5,000 | 5,020 | 4,955 | 4,990 | 671,600 | 4,990 |
| 2022-02-15 | 4,970 | 4,995 | 4,860 | 4,895 | 612,900 | 4,895 |
| 2022-02-14 | 4,945 | 5,010 | 4,915 | 4,945 | 861,800 | 4,945 |
| 2022-02-10 | 5,080 | 5,090 | 4,990 | 5,010 | 852,100 | 5,010 |
| 2022-02-09 | 4,995 | 5,060 | 4,975 | 5,020 | 846,600 | 5,020 |
| 2022-02-08 | 4,935 | 5,020 | 4,910 | 4,945 | 739,800 | 4,945 |
| 2022-02-07 | 4,910 | 4,970 | 4,840 | 4,940 | 797,800 | 4,940 |
| 2022-02-04 | 4,915 | 4,955 | 4,740 | 4,840 | 1,136,900 | 4,840 |
| 2022-02-03 | 4,865 | 5,040 | 4,840 | 4,975 | 1,799,300 | 4,975 |
| 2022-02-02 | 4,570 | 4,765 | 4,550 | 4,725 | 1,000,700 | 4,725 |
| 2022-02-01 | 4,630 | 4,685 | 4,575 | 4,595 | 663,800 | 4,595 |
| 2022-01-31 | 4,490 | 4,630 | 4,445 | 4,610 | 697,500 | 4,610 |
| 2022-01-28 | 4,495 | 4,580 | 4,455 | 4,560 | 1,101,900 | 4,560 |
| 2022-01-27 | 4,690 | 4,695 | 4,385 | 4,425 | 1,116,800 | 4,425 |
| 2022-01-26 | 4,650 | 4,705 | 4,580 | 4,620 | 586,300 | 4,620 |
| 2022-01-25 | 4,765 | 4,770 | 4,610 | 4,655 | 1,011,700 | 4,655 |
| 2022-01-24 | 4,780 | 4,805 | 4,715 | 4,795 | 856,500 | 4,795 |
| 2022-01-21 | 4,815 | 4,890 | 4,755 | 4,825 | 1,011,700 | 4,825 |
| 2022-01-20 | 4,835 | 4,975 | 4,765 | 4,955 | 1,072,100 | 4,955 |
| 2022-01-19 | 4,990 | 5,030 | 4,845 | 4,875 | 1,346,400 | 4,875 |
| 2022-01-18 | 5,200 | 5,230 | 5,100 | 5,130 | 655,800 | 5,130 |
| 2022-01-17 | 5,200 | 5,290 | 5,180 | 5,200 | 602,500 | 5,200 |
| 2022-01-14 | 5,290 | 5,320 | 5,100 | 5,150 | 1,698,000 | 5,150 |
| 2022-01-13 | 5,400 | 5,460 | 5,380 | 5,460 | 678,300 | 5,460 |
| 2022-01-12 | 5,310 | 5,440 | 5,290 | 5,420 | 595,300 | 5,420 |
| 2022-01-11 | 5,300 | 5,330 | 5,240 | 5,320 | 676,100 | 5,320 |
| 2022-01-07 | 5,440 | 5,460 | 5,330 | 5,340 | 850,800 | 5,340 |
| 2022-01-06 | 5,520 | 5,540 | 5,370 | 5,370 | 1,126,900 | 5,370 |
| 2022-01-05 | 5,530 | 5,620 | 5,470 | 5,590 | 814,000 | 5,590 |
| 2022-01-04 | 5,360 | 5,430 | 5,310 | 5,430 | 496,600 | 5,430 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
