9729 (株)トーカイ 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 | 1,937 | 1,943 | 1,924 | 1,924 | 13,400 | 1,924 |
| 2022-12-29 | 1,935 | 1,948 | 1,910 | 1,938 | 14,700 | 1,938 |
| 2022-12-28 | 1,943 | 1,943 | 1,924 | 1,933 | 11,200 | 1,933 |
| 2022-12-27 | 1,917 | 1,943 | 1,917 | 1,936 | 19,500 | 1,936 |
| 2022-12-26 | 1,892 | 1,901 | 1,887 | 1,898 | 7,300 | 1,898 |
| 2022-12-23 | 1,886 | 1,893 | 1,875 | 1,892 | 20,900 | 1,892 |
| 2022-12-22 | 1,867 | 1,907 | 1,867 | 1,899 | 16,600 | 1,899 |
| 2022-12-21 | 1,900 | 1,906 | 1,865 | 1,869 | 47,500 | 1,869 |
| 2022-12-20 | 1,926 | 1,943 | 1,886 | 1,904 | 44,400 | 1,904 |
| 2022-12-19 | 1,901 | 1,924 | 1,898 | 1,917 | 27,500 | 1,917 |
| 2022-12-16 | 1,962 | 1,973 | 1,922 | 1,922 | 53,300 | 1,922 |
| 2022-12-15 | 1,956 | 1,980 | 1,955 | 1,969 | 18,400 | 1,969 |
| 2022-12-14 | 1,951 | 1,966 | 1,951 | 1,954 | 15,100 | 1,954 |
| 2022-12-13 | 1,947 | 1,960 | 1,944 | 1,948 | 24,600 | 1,948 |
| 2022-12-12 | 1,929 | 1,946 | 1,922 | 1,938 | 26,500 | 1,938 |
| 2022-12-09 | 1,912 | 1,927 | 1,907 | 1,913 | 38,700 | 1,913 |
| 2022-12-08 | 1,883 | 1,896 | 1,861 | 1,896 | 33,800 | 1,896 |
| 2022-12-07 | 1,869 | 1,893 | 1,869 | 1,885 | 28,300 | 1,885 |
| 2022-12-06 | 1,852 | 1,874 | 1,852 | 1,870 | 24,600 | 1,870 |
| 2022-12-05 | 1,861 | 1,872 | 1,852 | 1,871 | 39,700 | 1,871 |
| 2022-12-02 | 1,870 | 1,882 | 1,850 | 1,865 | 51,900 | 1,865 |
| 2022-12-01 | 1,889 | 1,901 | 1,864 | 1,879 | 31,900 | 1,879 |
| 2022-11-30 | 1,920 | 1,920 | 1,863 | 1,869 | 44,800 | 1,869 |
| 2022-11-29 | 1,947 | 1,947 | 1,910 | 1,934 | 50,900 | 1,934 |
| 2022-11-28 | 1,932 | 1,950 | 1,926 | 1,927 | 24,100 | 1,927 |
| 2022-11-25 | 1,924 | 1,935 | 1,924 | 1,932 | 19,700 | 1,932 |
| 2022-11-24 | 1,900 | 1,923 | 1,896 | 1,915 | 35,400 | 1,915 |
| 2022-11-22 | 1,886 | 1,909 | 1,886 | 1,895 | 38,600 | 1,895 |
| 2022-11-21 | 1,876 | 1,881 | 1,865 | 1,876 | 36,400 | 1,876 |
| 2022-11-18 | 1,872 | 1,890 | 1,872 | 1,881 | 36,200 | 1,881 |
| 2022-11-17 | 1,868 | 1,877 | 1,861 | 1,868 | 28,300 | 1,868 |
| 2022-11-16 | 1,863 | 1,891 | 1,858 | 1,858 | 29,700 | 1,858 |
| 2022-11-15 | 1,875 | 1,875 | 1,857 | 1,857 | 34,400 | 1,857 |
| 2022-11-14 | 1,888 | 1,891 | 1,868 | 1,868 | 30,200 | 1,868 |
| 2022-11-11 | 1,907 | 1,914 | 1,893 | 1,899 | 29,600 | 1,899 |
| 2022-11-10 | 1,875 | 1,891 | 1,860 | 1,887 | 32,300 | 1,887 |
| 2022-11-09 | 1,874 | 1,891 | 1,857 | 1,868 | 32,700 | 1,868 |
| 2022-11-08 | 1,913 | 1,913 | 1,859 | 1,874 | 33,500 | 1,874 |
| 2022-11-07 | 1,883 | 1,906 | 1,864 | 1,869 | 31,200 | 1,869 |
| 2022-11-04 | 1,846 | 1,864 | 1,845 | 1,854 | 30,300 | 1,854 |
| 2022-11-02 | 1,868 | 1,883 | 1,858 | 1,860 | 34,400 | 1,860 |
| 2022-11-01 | 1,904 | 1,904 | 1,877 | 1,883 | 17,000 | 1,883 |
| 2022-10-31 | 1,868 | 1,913 | 1,860 | 1,889 | 47,900 | 1,889 |
| 2022-10-28 | 1,842 | 1,884 | 1,842 | 1,844 | 122,900 | 1,844 |
| 2022-10-27 | 1,851 | 1,868 | 1,845 | 1,855 | 19,900 | 1,855 |
| 2022-10-26 | 1,871 | 1,878 | 1,860 | 1,860 | 24,500 | 1,860 |
| 2022-10-25 | 1,832 | 1,869 | 1,828 | 1,868 | 19,800 | 1,868 |
| 2022-10-24 | 1,866 | 1,866 | 1,828 | 1,828 | 26,600 | 1,828 |
| 2022-10-21 | 1,845 | 1,850 | 1,825 | 1,837 | 18,800 | 1,837 |
| 2022-10-20 | 1,847 | 1,856 | 1,843 | 1,849 | 17,600 | 1,849 |
| 2022-10-19 | 1,856 | 1,877 | 1,847 | 1,853 | 20,500 | 1,853 |
| 2022-10-18 | 1,886 | 1,886 | 1,855 | 1,855 | 22,900 | 1,855 |
| 2022-10-17 | 1,885 | 1,887 | 1,857 | 1,858 | 19,500 | 1,858 |
| 2022-10-14 | 1,878 | 1,895 | 1,867 | 1,886 | 24,600 | 1,886 |
| 2022-10-13 | 1,870 | 1,870 | 1,845 | 1,849 | 21,500 | 1,849 |
| 2022-10-12 | 1,862 | 1,879 | 1,856 | 1,870 | 22,600 | 1,870 |
| 2022-10-11 | 1,891 | 1,905 | 1,861 | 1,862 | 39,100 | 1,862 |
| 2022-10-07 | 1,884 | 1,915 | 1,884 | 1,891 | 17,100 | 1,891 |
| 2022-10-06 | 1,881 | 1,921 | 1,881 | 1,905 | 24,100 | 1,905 |
| 2022-10-05 | 1,887 | 1,900 | 1,872 | 1,881 | 28,400 | 1,881 |
| 2022-10-04 | 1,819 | 1,890 | 1,819 | 1,881 | 33,300 | 1,881 |
| 2022-10-03 | 1,788 | 1,796 | 1,773 | 1,788 | 13,300 | 1,788 |
| 2022-09-30 | 1,830 | 1,831 | 1,793 | 1,793 | 17,500 | 1,793 |
| 2022-09-29 | 1,788 | 1,844 | 1,788 | 1,823 | 26,600 | 1,823 |
| 2022-09-28 | 1,766 | 1,821 | 1,766 | 1,808 | 41,000 | 1,808 |
| 2022-09-27 | 1,786 | 1,805 | 1,786 | 1,788 | 20,000 | 1,788 |
| 2022-09-26 | 1,791 | 1,804 | 1,778 | 1,778 | 34,300 | 1,778 |
| 2022-09-22 | 1,795 | 1,832 | 1,795 | 1,819 | 23,500 | 1,819 |
| 2022-09-21 | 1,851 | 1,861 | 1,827 | 1,830 | 20,900 | 1,830 |
| 2022-09-20 | 1,858 | 1,905 | 1,858 | 1,881 | 29,000 | 1,881 |
| 2022-09-16 | 1,832 | 1,845 | 1,831 | 1,834 | 16,700 | 1,834 |
| 2022-09-15 | 1,855 | 1,861 | 1,840 | 1,840 | 10,600 | 1,840 |
| 2022-09-14 | 1,895 | 1,895 | 1,840 | 1,846 | 34,500 | 1,846 |
| 2022-09-13 | 1,874 | 1,928 | 1,869 | 1,915 | 29,600 | 1,915 |
| 2022-09-12 | 1,825 | 1,875 | 1,825 | 1,868 | 18,400 | 1,868 |
| 2022-09-09 | 1,823 | 1,854 | 1,823 | 1,846 | 31,300 | 1,846 |
| 2022-09-08 | 1,779 | 1,836 | 1,779 | 1,833 | 25,200 | 1,833 |
| 2022-09-07 | 1,791 | 1,791 | 1,767 | 1,772 | 29,800 | 1,772 |
| 2022-09-06 | 1,799 | 1,803 | 1,770 | 1,792 | 35,000 | 1,792 |
| 2022-09-05 | 1,840 | 1,840 | 1,800 | 1,801 | 21,800 | 1,801 |
| 2022-09-02 | 1,828 | 1,857 | 1,828 | 1,857 | 23,900 | 1,857 |
| 2022-09-01 | 1,832 | 1,837 | 1,815 | 1,821 | 16,100 | 1,821 |
| 2022-08-31 | 1,849 | 1,852 | 1,837 | 1,846 | 16,300 | 1,846 |
| 2022-08-30 | 1,826 | 1,861 | 1,826 | 1,846 | 12,300 | 1,846 |
| 2022-08-29 | 1,810 | 1,832 | 1,807 | 1,813 | 21,400 | 1,813 |
| 2022-08-26 | 1,860 | 1,860 | 1,840 | 1,844 | 15,000 | 1,844 |
| 2022-08-25 | 1,858 | 1,867 | 1,844 | 1,849 | 5,900 | 1,849 |
| 2022-08-24 | 1,829 | 1,871 | 1,829 | 1,858 | 15,000 | 1,858 |
| 2022-08-23 | 1,842 | 1,842 | 1,823 | 1,833 | 23,300 | 1,833 |
| 2022-08-22 | 1,850 | 1,870 | 1,841 | 1,860 | 33,000 | 1,860 |
| 2022-08-19 | 1,869 | 1,875 | 1,857 | 1,865 | 26,700 | 1,865 |
| 2022-08-18 | 1,892 | 1,892 | 1,859 | 1,871 | 41,100 | 1,871 |
| 2022-08-17 | 1,883 | 1,890 | 1,868 | 1,873 | 25,700 | 1,873 |
| 2022-08-16 | 1,892 | 1,892 | 1,869 | 1,874 | 26,300 | 1,874 |
| 2022-08-15 | 1,892 | 1,892 | 1,865 | 1,885 | 24,500 | 1,885 |
| 2022-08-12 | 1,844 | 1,886 | 1,844 | 1,873 | 39,400 | 1,873 |
| 2022-08-10 | 1,834 | 1,834 | 1,805 | 1,829 | 15,800 | 1,829 |
| 2022-08-09 | 1,830 | 1,844 | 1,818 | 1,823 | 25,200 | 1,823 |
| 2022-08-08 | 1,818 | 1,825 | 1,794 | 1,825 | 33,200 | 1,825 |
| 2022-08-05 | 1,781 | 1,811 | 1,781 | 1,811 | 24,000 | 1,811 |
| 2022-08-04 | 1,777 | 1,790 | 1,774 | 1,786 | 12,100 | 1,786 |
| 2022-08-03 | 1,779 | 1,787 | 1,765 | 1,770 | 24,900 | 1,770 |
| 2022-08-02 | 1,808 | 1,808 | 1,784 | 1,784 | 21,600 | 1,784 |
| 2022-08-01 | 1,790 | 1,818 | 1,790 | 1,815 | 30,700 | 1,815 |
| 2022-07-29 | 1,794 | 1,802 | 1,775 | 1,780 | 20,000 | 1,780 |
| 2022-07-28 | 1,790 | 1,803 | 1,782 | 1,799 | 23,400 | 1,799 |
| 2022-07-27 | 1,811 | 1,811 | 1,784 | 1,795 | 23,300 | 1,795 |
| 2022-07-26 | 1,830 | 1,837 | 1,800 | 1,811 | 33,100 | 1,811 |
| 2022-07-25 | 1,799 | 1,807 | 1,785 | 1,807 | 35,900 | 1,807 |
| 2022-07-22 | 1,746 | 1,774 | 1,741 | 1,771 | 33,000 | 1,771 |
| 2022-07-21 | 1,703 | 1,752 | 1,691 | 1,751 | 48,200 | 1,751 |
| 2022-07-20 | 1,716 | 1,719 | 1,703 | 1,708 | 51,000 | 1,708 |
| 2022-07-19 | 1,698 | 1,698 | 1,678 | 1,697 | 36,000 | 1,697 |
| 2022-07-15 | 1,706 | 1,713 | 1,678 | 1,691 | 37,000 | 1,691 |
| 2022-07-14 | 1,696 | 1,702 | 1,688 | 1,697 | 32,900 | 1,697 |
| 2022-07-13 | 1,678 | 1,704 | 1,678 | 1,703 | 39,500 | 1,703 |
| 2022-07-12 | 1,680 | 1,686 | 1,663 | 1,683 | 43,800 | 1,683 |
| 2022-07-11 | 1,683 | 1,698 | 1,680 | 1,688 | 52,700 | 1,688 |
| 2022-07-08 | 1,663 | 1,697 | 1,649 | 1,669 | 65,400 | 1,669 |
| 2022-07-07 | 1,660 | 1,677 | 1,647 | 1,668 | 83,400 | 1,668 |
| 2022-07-06 | 1,646 | 1,652 | 1,634 | 1,637 | 45,600 | 1,637 |
| 2022-07-05 | 1,685 | 1,688 | 1,649 | 1,649 | 42,300 | 1,649 |
| 2022-07-04 | 1,678 | 1,683 | 1,666 | 1,677 | 63,300 | 1,677 |
| 2022-07-01 | 1,673 | 1,678 | 1,637 | 1,651 | 67,900 | 1,651 |
| 2022-06-30 | 1,623 | 1,686 | 1,623 | 1,665 | 69,700 | 1,665 |
| 2022-06-29 | 1,634 | 1,649 | 1,612 | 1,629 | 112,000 | 1,629 |
| 2022-06-28 | 1,620 | 1,647 | 1,618 | 1,646 | 96,300 | 1,646 |
| 2022-06-27 | 1,651 | 1,651 | 1,616 | 1,629 | 32,300 | 1,629 |
| 2022-06-24 | 1,614 | 1,633 | 1,613 | 1,633 | 16,300 | 1,633 |
| 2022-06-23 | 1,616 | 1,632 | 1,610 | 1,614 | 38,000 | 1,614 |
| 2022-06-22 | 1,606 | 1,625 | 1,606 | 1,617 | 18,600 | 1,617 |
| 2022-06-21 | 1,615 | 1,625 | 1,597 | 1,603 | 21,000 | 1,603 |
| 2022-06-20 | 1,615 | 1,626 | 1,597 | 1,603 | 27,600 | 1,603 |
| 2022-06-17 | 1,620 | 1,623 | 1,609 | 1,621 | 37,100 | 1,621 |
| 2022-06-16 | 1,638 | 1,655 | 1,634 | 1,642 | 29,200 | 1,642 |
| 2022-06-15 | 1,634 | 1,651 | 1,634 | 1,638 | 40,400 | 1,638 |
| 2022-06-14 | 1,632 | 1,644 | 1,624 | 1,638 | 29,900 | 1,638 |
| 2022-06-13 | 1,660 | 1,664 | 1,646 | 1,647 | 44,200 | 1,647 |
| 2022-06-10 | 1,703 | 1,704 | 1,665 | 1,667 | 43,900 | 1,667 |
| 2022-06-09 | 1,713 | 1,731 | 1,707 | 1,729 | 30,800 | 1,729 |
| 2022-06-08 | 1,705 | 1,723 | 1,695 | 1,720 | 32,100 | 1,720 |
| 2022-06-07 | 1,709 | 1,709 | 1,695 | 1,705 | 17,100 | 1,705 |
| 2022-06-06 | 1,675 | 1,692 | 1,670 | 1,687 | 35,400 | 1,687 |
| 2022-06-03 | 1,706 | 1,712 | 1,692 | 1,699 | 31,700 | 1,699 |
| 2022-06-02 | 1,705 | 1,705 | 1,687 | 1,697 | 25,700 | 1,697 |
| 2022-06-01 | 1,690 | 1,727 | 1,689 | 1,717 | 32,900 | 1,717 |
| 2022-05-31 | 1,697 | 1,708 | 1,677 | 1,700 | 67,500 | 1,700 |
| 2022-05-30 | 1,666 | 1,713 | 1,666 | 1,687 | 86,400 | 1,687 |
| 2022-05-27 | 1,680 | 1,680 | 1,662 | 1,674 | 29,600 | 1,674 |
| 2022-05-26 | 1,680 | 1,680 | 1,664 | 1,664 | 22,400 | 1,664 |
| 2022-05-25 | 1,691 | 1,693 | 1,665 | 1,671 | 36,300 | 1,671 |
| 2022-05-24 | 1,680 | 1,693 | 1,673 | 1,691 | 24,400 | 1,691 |
| 2022-05-23 | 1,679 | 1,714 | 1,673 | 1,702 | 22,200 | 1,702 |
| 2022-05-20 | 1,662 | 1,677 | 1,653 | 1,673 | 32,800 | 1,673 |
| 2022-05-19 | 1,656 | 1,669 | 1,650 | 1,669 | 25,900 | 1,669 |
| 2022-05-18 | 1,657 | 1,666 | 1,648 | 1,666 | 5,300 | 1,666 |
| 2022-05-17 | 1,669 | 1,682 | 1,669 | 1,676 | 17,900 | 1,676 |
| 2022-05-16 | 1,680 | 1,685 | 1,654 | 1,670 | 25,600 | 1,670 |
| 2022-05-13 | 1,630 | 1,666 | 1,620 | 1,664 | 43,900 | 1,664 |
| 2022-05-12 | 1,694 | 1,694 | 1,631 | 1,636 | 47,600 | 1,636 |
| 2022-05-11 | 1,706 | 1,706 | 1,662 | 1,694 | 46,000 | 1,694 |
| 2022-05-10 | 1,708 | 1,729 | 1,684 | 1,706 | 51,700 | 1,706 |
| 2022-05-09 | 1,745 | 1,759 | 1,732 | 1,748 | 29,800 | 1,748 |
| 2022-05-06 | 1,734 | 1,755 | 1,725 | 1,749 | 34,400 | 1,749 |
| 2022-05-02 | 1,712 | 1,734 | 1,712 | 1,729 | 19,100 | 1,729 |
| 2022-04-28 | 1,655 | 1,728 | 1,655 | 1,723 | 47,200 | 1,723 |
| 2022-04-27 | 1,680 | 1,696 | 1,654 | 1,654 | 69,800 | 1,654 |
| 2022-04-26 | 1,705 | 1,711 | 1,681 | 1,681 | 18,300 | 1,681 |
| 2022-04-25 | 1,710 | 1,710 | 1,687 | 1,705 | 21,100 | 1,705 |
| 2022-04-22 | 1,719 | 1,719 | 1,695 | 1,710 | 29,500 | 1,710 |
| 2022-04-21 | 1,723 | 1,746 | 1,712 | 1,742 | 39,800 | 1,742 |
| 2022-04-20 | 1,682 | 1,717 | 1,682 | 1,710 | 30,400 | 1,710 |
| 2022-04-19 | 1,656 | 1,683 | 1,656 | 1,676 | 26,600 | 1,676 |
| 2022-04-18 | 1,677 | 1,695 | 1,651 | 1,656 | 23,500 | 1,656 |
| 2022-04-15 | 1,686 | 1,700 | 1,674 | 1,690 | 40,600 | 1,690 |
| 2022-04-14 | 1,695 | 1,708 | 1,688 | 1,700 | 14,700 | 1,700 |
| 2022-04-13 | 1,672 | 1,707 | 1,672 | 1,706 | 36,100 | 1,706 |
| 2022-04-12 | 1,678 | 1,685 | 1,670 | 1,672 | 35,300 | 1,672 |
| 2022-04-11 | 1,697 | 1,704 | 1,676 | 1,691 | 39,600 | 1,691 |
| 2022-04-08 | 1,683 | 1,694 | 1,670 | 1,681 | 35,500 | 1,681 |
| 2022-04-07 | 1,729 | 1,737 | 1,663 | 1,683 | 54,000 | 1,683 |
| 2022-04-06 | 1,764 | 1,764 | 1,704 | 1,729 | 62,400 | 1,729 |
| 2022-04-05 | 1,749 | 1,768 | 1,748 | 1,764 | 43,000 | 1,764 |
| 2022-04-04 | 1,743 | 1,762 | 1,733 | 1,738 | 54,400 | 1,738 |
| 2022-04-01 | 1,713 | 1,740 | 1,690 | 1,730 | 43,500 | 1,730 |
| 2022-03-31 | 1,745 | 1,759 | 1,724 | 1,724 | 37,500 | 1,724 |
| 2022-03-30 | 1,751 | 1,754 | 1,732 | 1,748 | 49,900 | 1,748 |
| 2022-03-29 | 1,772 | 1,779 | 1,755 | 1,775 | 63,000 | 1,775 |
| 2022-03-28 | 1,784 | 1,793 | 1,771 | 1,774 | 34,400 | 1,774 |
| 2022-03-25 | 1,787 | 1,802 | 1,778 | 1,784 | 42,300 | 1,784 |
| 2022-03-24 | 1,797 | 1,811 | 1,775 | 1,784 | 37,900 | 1,784 |
| 2022-03-23 | 1,777 | 1,840 | 1,776 | 1,824 | 48,700 | 1,824 |
| 2022-03-22 | 1,779 | 1,788 | 1,768 | 1,772 | 44,800 | 1,772 |
| 2022-03-18 | 1,777 | 1,786 | 1,762 | 1,763 | 54,900 | 1,763 |
| 2022-03-17 | 1,788 | 1,795 | 1,775 | 1,776 | 59,300 | 1,776 |
| 2022-03-16 | 1,834 | 1,834 | 1,784 | 1,787 | 39,200 | 1,787 |
| 2022-03-15 | 1,770 | 1,829 | 1,770 | 1,818 | 29,200 | 1,818 |
| 2022-03-14 | 1,793 | 1,808 | 1,754 | 1,794 | 37,900 | 1,794 |
| 2022-03-11 | 1,777 | 1,821 | 1,773 | 1,777 | 28,800 | 1,777 |
| 2022-03-10 | 1,789 | 1,822 | 1,787 | 1,817 | 40,900 | 1,817 |
| 2022-03-09 | 1,771 | 1,776 | 1,744 | 1,760 | 29,200 | 1,760 |
| 2022-03-08 | 1,788 | 1,801 | 1,759 | 1,771 | 26,200 | 1,771 |
| 2022-03-07 | 1,801 | 1,815 | 1,795 | 1,809 | 32,200 | 1,809 |
| 2022-03-04 | 1,822 | 1,838 | 1,811 | 1,822 | 23,500 | 1,822 |
| 2022-03-03 | 1,838 | 1,854 | 1,828 | 1,828 | 21,000 | 1,828 |
| 2022-03-02 | 1,854 | 1,854 | 1,812 | 1,817 | 28,000 | 1,817 |
| 2022-03-01 | 1,912 | 1,940 | 1,865 | 1,870 | 38,600 | 1,870 |
| 2022-02-28 | 1,880 | 1,907 | 1,857 | 1,881 | 46,700 | 1,881 |
| 2022-02-25 | 1,859 | 1,877 | 1,833 | 1,876 | 26,800 | 1,876 |
| 2022-02-24 | 1,826 | 1,868 | 1,826 | 1,859 | 35,600 | 1,859 |
| 2022-02-22 | 1,858 | 1,862 | 1,835 | 1,843 | 25,800 | 1,843 |
| 2022-02-21 | 1,845 | 1,870 | 1,834 | 1,870 | 26,500 | 1,870 |
| 2022-02-18 | 1,828 | 1,864 | 1,821 | 1,862 | 21,900 | 1,862 |
| 2022-02-17 | 1,846 | 1,864 | 1,827 | 1,843 | 40,900 | 1,843 |
| 2022-02-16 | 1,849 | 1,859 | 1,841 | 1,845 | 21,200 | 1,845 |
| 2022-02-15 | 1,808 | 1,831 | 1,803 | 1,828 | 45,600 | 1,828 |
| 2022-02-14 | 1,825 | 1,845 | 1,807 | 1,821 | 51,800 | 1,821 |
| 2022-02-10 | 1,857 | 1,862 | 1,845 | 1,862 | 28,200 | 1,862 |
| 2022-02-09 | 1,868 | 1,870 | 1,835 | 1,841 | 34,200 | 1,841 |
| 2022-02-08 | 1,836 | 1,859 | 1,826 | 1,853 | 34,700 | 1,853 |
| 2022-02-07 | 1,817 | 1,844 | 1,800 | 1,831 | 33,200 | 1,831 |
| 2022-02-04 | 1,824 | 1,839 | 1,818 | 1,832 | 25,300 | 1,832 |
| 2022-02-03 | 1,812 | 1,830 | 1,812 | 1,814 | 17,900 | 1,814 |
| 2022-02-02 | 1,810 | 1,836 | 1,810 | 1,833 | 21,800 | 1,833 |
| 2022-02-01 | 1,800 | 1,807 | 1,780 | 1,797 | 51,600 | 1,797 |
| 2022-01-31 | 1,784 | 1,805 | 1,782 | 1,799 | 32,200 | 1,799 |
| 2022-01-28 | 1,759 | 1,808 | 1,759 | 1,784 | 56,900 | 1,784 |
| 2022-01-27 | 1,878 | 1,878 | 1,741 | 1,754 | 123,700 | 1,754 |
| 2022-01-26 | 1,885 | 1,900 | 1,861 | 1,861 | 48,100 | 1,861 |
| 2022-01-25 | 1,917 | 1,918 | 1,888 | 1,892 | 49,900 | 1,892 |
| 2022-01-24 | 1,913 | 1,947 | 1,909 | 1,942 | 10,800 | 1,942 |
| 2022-01-21 | 1,900 | 1,918 | 1,888 | 1,918 | 14,800 | 1,918 |
| 2022-01-20 | 1,894 | 1,933 | 1,883 | 1,901 | 27,200 | 1,901 |
| 2022-01-19 | 1,925 | 1,936 | 1,890 | 1,894 | 42,200 | 1,894 |
| 2022-01-18 | 1,944 | 1,954 | 1,926 | 1,941 | 21,200 | 1,941 |
| 2022-01-17 | 1,979 | 1,987 | 1,942 | 1,946 | 12,300 | 1,946 |
| 2022-01-14 | 1,984 | 1,989 | 1,956 | 1,961 | 30,900 | 1,961 |
| 2022-01-13 | 2,016 | 2,024 | 1,999 | 2,002 | 18,200 | 2,002 |
| 2022-01-12 | 1,991 | 2,024 | 1,986 | 2,017 | 14,800 | 2,017 |
| 2022-01-11 | 1,990 | 2,008 | 1,967 | 1,980 | 14,000 | 1,980 |
| 2022-01-07 | 1,992 | 2,025 | 1,981 | 1,981 | 33,300 | 1,981 |
| 2022-01-06 | 1,999 | 2,029 | 1,981 | 1,992 | 20,400 | 1,992 |
| 2022-01-05 | 1,998 | 2,024 | 1,998 | 2,005 | 23,600 | 2,005 |
| 2022-01-04 | 2,002 | 2,009 | 1,978 | 2,005 | 15,800 | 2,005 |
分割・併合履歴 ： [2017-12-27]1株→2株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株
