1515 日鉄鉱業(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 | 3,205 | 3,245 | 3,190 | 3,190 | 20,000 | 3,190 |
| 2022-12-29 | 3,155 | 3,205 | 3,145 | 3,190 | 21,800 | 3,190 |
| 2022-12-28 | 3,200 | 3,200 | 3,160 | 3,190 | 16,700 | 3,190 |
| 2022-12-27 | 3,170 | 3,205 | 3,130 | 3,205 | 29,400 | 3,205 |
| 2022-12-26 | 3,195 | 3,195 | 3,125 | 3,170 | 57,200 | 3,170 |
| 2022-12-23 | 2,990 | 3,125 | 2,980 | 3,125 | 64,700 | 3,125 |
| 2022-12-22 | 3,355 | 3,355 | 3,005 | 3,015 | 199,800 | 3,015 |
| 2022-12-21 | 2,997 | 3,035 | 2,980 | 3,005 | 31,700 | 3,005 |
| 2022-12-20 | 3,030 | 3,055 | 2,966 | 2,999 | 46,200 | 2,999 |
| 2022-12-19 | 3,060 | 3,075 | 3,030 | 3,030 | 19,300 | 3,030 |
| 2022-12-16 | 3,075 | 3,095 | 3,055 | 3,075 | 35,500 | 3,075 |
| 2022-12-15 | 3,095 | 3,110 | 3,090 | 3,100 | 15,100 | 3,100 |
| 2022-12-14 | 3,085 | 3,110 | 3,055 | 3,095 | 19,000 | 3,095 |
| 2022-12-13 | 3,075 | 3,120 | 3,075 | 3,075 | 32,300 | 3,075 |
| 2022-12-12 | 3,110 | 3,110 | 3,045 | 3,050 | 12,200 | 3,050 |
| 2022-12-09 | 3,075 | 3,105 | 3,065 | 3,090 | 25,400 | 3,090 |
| 2022-12-08 | 3,110 | 3,110 | 3,060 | 3,080 | 26,200 | 3,080 |
| 2022-12-07 | 3,110 | 3,150 | 3,105 | 3,105 | 21,800 | 3,105 |
| 2022-12-06 | 3,120 | 3,155 | 3,120 | 3,130 | 25,800 | 3,130 |
| 2022-12-05 | 3,155 | 3,165 | 3,125 | 3,135 | 18,600 | 3,135 |
| 2022-12-02 | 3,175 | 3,175 | 3,125 | 3,150 | 27,700 | 3,150 |
| 2022-12-01 | 3,185 | 3,200 | 3,155 | 3,200 | 34,500 | 3,200 |
| 2022-11-30 | 3,200 | 3,200 | 3,135 | 3,145 | 46,000 | 3,145 |
| 2022-11-29 | 3,170 | 3,205 | 3,160 | 3,205 | 34,400 | 3,205 |
| 2022-11-28 | 3,245 | 3,245 | 3,200 | 3,210 | 26,200 | 3,210 |
| 2022-11-25 | 3,255 | 3,260 | 3,215 | 3,245 | 29,700 | 3,245 |
| 2022-11-24 | 3,200 | 3,235 | 3,185 | 3,235 | 38,500 | 3,235 |
| 2022-11-22 | 3,160 | 3,200 | 3,160 | 3,180 | 38,800 | 3,180 |
| 2022-11-21 | 3,105 | 3,150 | 3,105 | 3,150 | 24,100 | 3,150 |
| 2022-11-18 | 3,115 | 3,145 | 3,070 | 3,105 | 42,900 | 3,105 |
| 2022-11-17 | 3,075 | 3,115 | 3,075 | 3,115 | 37,300 | 3,115 |
| 2022-11-16 | 3,080 | 3,105 | 3,065 | 3,090 | 38,100 | 3,090 |
| 2022-11-15 | 3,065 | 3,085 | 3,050 | 3,080 | 19,100 | 3,080 |
| 2022-11-14 | 3,085 | 3,100 | 3,055 | 3,055 | 24,800 | 3,055 |
| 2022-11-11 | 3,040 | 3,105 | 3,040 | 3,100 | 38,100 | 3,100 |
| 2022-11-10 | 3,030 | 3,050 | 3,005 | 3,020 | 26,200 | 3,020 |
| 2022-11-09 | 3,085 | 3,085 | 3,055 | 3,080 | 18,400 | 3,080 |
| 2022-11-08 | 3,015 | 3,100 | 3,005 | 3,070 | 76,600 | 3,070 |
| 2022-11-07 | 3,025 | 3,090 | 2,999 | 3,015 | 66,300 | 3,015 |
| 2022-11-04 | 2,989 | 3,095 | 2,989 | 3,025 | 121,700 | 3,025 |
| 2022-11-02 | 3,030 | 3,055 | 2,979 | 2,979 | 44,400 | 2,979 |
| 2022-11-01 | 3,000 | 3,030 | 2,987 | 3,020 | 49,800 | 3,020 |
| 2022-10-31 | 3,015 | 3,015 | 2,953 | 2,963 | 51,700 | 2,963 |
| 2022-10-28 | 2,981 | 3,015 | 2,945 | 2,963 | 86,900 | 2,963 |
| 2022-10-27 | 3,025 | 3,030 | 2,980 | 2,983 | 29,400 | 2,983 |
| 2022-10-26 | 2,970 | 2,989 | 2,944 | 2,971 | 28,100 | 2,971 |
| 2022-10-25 | 2,971 | 2,979 | 2,939 | 2,970 | 39,400 | 2,970 |
| 2022-10-24 | 2,941 | 2,977 | 2,935 | 2,944 | 31,800 | 2,944 |
| 2022-10-21 | 2,913 | 2,913 | 2,876 | 2,895 | 22,800 | 2,895 |
| 2022-10-20 | 2,923 | 2,942 | 2,909 | 2,937 | 23,000 | 2,937 |
| 2022-10-19 | 2,945 | 2,975 | 2,941 | 2,965 | 22,400 | 2,965 |
| 2022-10-18 | 2,949 | 2,958 | 2,927 | 2,950 | 39,400 | 2,950 |
| 2022-10-17 | 2,890 | 2,935 | 2,885 | 2,917 | 28,900 | 2,917 |
| 2022-10-14 | 2,900 | 2,958 | 2,879 | 2,936 | 55,700 | 2,936 |
| 2022-10-13 | 2,825 | 2,863 | 2,810 | 2,846 | 34,500 | 2,846 |
| 2022-10-12 | 2,845 | 2,883 | 2,808 | 2,861 | 46,100 | 2,861 |
| 2022-10-11 | 2,869 | 2,923 | 2,855 | 2,880 | 57,100 | 2,880 |
| 2022-10-07 | 2,883 | 2,940 | 2,883 | 2,930 | 33,000 | 2,930 |
| 2022-10-06 | 2,910 | 2,947 | 2,910 | 2,928 | 30,200 | 2,928 |
| 2022-10-05 | 2,914 | 2,948 | 2,901 | 2,920 | 56,500 | 2,920 |
| 2022-10-04 | 2,816 | 2,887 | 2,810 | 2,883 | 48,400 | 2,883 |
| 2022-10-03 | 2,737 | 2,765 | 2,663 | 2,754 | 38,900 | 2,754 |
| 2022-09-30 | 2,760 | 2,808 | 2,740 | 2,748 | 46,900 | 2,748 |
| 2022-09-29 | 2,700 | 2,816 | 2,687 | 2,801 | 71,200 | 2,801 |
| 2022-09-28 | 5,570 | 5,570 | 5,370 | 5,480 | 28,400 | 2,740 |
| 2022-09-27 | 5,540 | 5,660 | 5,540 | 5,590 | 24,800 | 2,795 |
| 2022-09-26 | 5,720 | 5,720 | 5,480 | 5,530 | 45,100 | 2,765 |
| 2022-09-22 | 5,850 | 5,850 | 5,770 | 5,810 | 20,400 | 2,905 |
| 2022-09-21 | 5,840 | 5,890 | 5,820 | 5,870 | 16,600 | 2,935 |
| 2022-09-20 | 5,950 | 5,970 | 5,840 | 5,840 | 20,200 | 2,920 |
| 2022-09-16 | 5,940 | 5,940 | 5,830 | 5,880 | 25,300 | 2,940 |
| 2022-09-15 | 6,040 | 6,060 | 5,960 | 5,960 | 12,200 | 2,980 |
| 2022-09-14 | 5,940 | 6,000 | 5,930 | 5,940 | 16,500 | 2,970 |
| 2022-09-13 | 6,030 | 6,110 | 6,010 | 6,050 | 17,200 | 3,025 |
| 2022-09-12 | 6,060 | 6,060 | 5,990 | 6,040 | 15,300 | 3,020 |
| 2022-09-09 | 5,890 | 5,980 | 5,890 | 5,970 | 24,300 | 2,985 |
| 2022-09-08 | 5,760 | 5,860 | 5,750 | 5,860 | 16,600 | 2,930 |
| 2022-09-07 | 5,890 | 5,890 | 5,720 | 5,760 | 30,400 | 2,880 |
| 2022-09-06 | 5,880 | 5,930 | 5,880 | 5,900 | 15,400 | 2,950 |
| 2022-09-05 | 5,870 | 5,930 | 5,820 | 5,860 | 30,200 | 2,930 |
| 2022-09-02 | 5,960 | 5,970 | 5,860 | 5,890 | 33,700 | 2,945 |
| 2022-09-01 | 6,220 | 6,250 | 6,010 | 6,010 | 37,700 | 3,005 |
| 2022-08-31 | 6,090 | 6,200 | 6,040 | 6,180 | 44,300 | 3,090 |
| 2022-08-30 | 6,120 | 6,150 | 6,050 | 6,070 | 34,100 | 3,035 |
| 2022-08-29 | 6,000 | 6,100 | 5,950 | 6,050 | 84,100 | 3,025 |
| 2022-08-26 | 5,870 | 5,880 | 5,850 | 5,860 | 8,800 | 2,930 |
| 2022-08-25 | 5,850 | 5,850 | 5,760 | 5,810 | 11,800 | 2,905 |
| 2022-08-24 | 5,820 | 5,850 | 5,790 | 5,810 | 9,500 | 2,905 |
| 2022-08-23 | 5,700 | 5,750 | 5,700 | 5,740 | 11,400 | 2,870 |
| 2022-08-22 | 5,700 | 5,790 | 5,670 | 5,760 | 10,200 | 2,880 |
| 2022-08-19 | 5,780 | 5,780 | 5,700 | 5,730 | 12,800 | 2,865 |
| 2022-08-18 | 5,620 | 5,770 | 5,620 | 5,740 | 25,400 | 2,870 |
| 2022-08-17 | 5,580 | 5,670 | 5,580 | 5,640 | 10,100 | 2,820 |
| 2022-08-16 | 5,650 | 5,650 | 5,550 | 5,570 | 8,400 | 2,785 |
| 2022-08-15 | 5,710 | 5,710 | 5,630 | 5,660 | 8,900 | 2,830 |
| 2022-08-12 | 5,560 | 5,740 | 5,560 | 5,710 | 14,400 | 2,855 |
| 2022-08-10 | 5,590 | 5,660 | 5,530 | 5,560 | 14,400 | 2,780 |
| 2022-08-09 | 5,650 | 5,680 | 5,510 | 5,560 | 20,300 | 2,780 |
| 2022-08-08 | 5,350 | 5,660 | 5,350 | 5,610 | 41,900 | 2,805 |
| 2022-08-05 | 5,400 | 5,400 | 5,310 | 5,350 | 19,800 | 2,675 |
| 2022-08-04 | 5,300 | 5,450 | 5,280 | 5,360 | 27,600 | 2,680 |
| 2022-08-03 | 5,270 | 5,340 | 5,260 | 5,320 | 21,400 | 2,660 |
| 2022-08-02 | 5,340 | 5,340 | 5,270 | 5,300 | 21,300 | 2,650 |
| 2022-08-01 | 5,430 | 5,430 | 5,350 | 5,400 | 11,900 | 2,700 |
| 2022-07-29 | 5,430 | 5,430 | 5,350 | 5,390 | 15,800 | 2,695 |
| 2022-07-28 | 5,440 | 5,480 | 5,400 | 5,460 | 15,100 | 2,730 |
| 2022-07-27 | 5,400 | 5,440 | 5,360 | 5,410 | 14,500 | 2,705 |
| 2022-07-26 | 5,390 | 5,470 | 5,390 | 5,400 | 14,400 | 2,700 |
| 2022-07-25 | 5,380 | 5,390 | 5,340 | 5,360 | 24,400 | 2,680 |
| 2022-07-22 | 5,350 | 5,400 | 5,320 | 5,330 | 17,900 | 2,665 |
| 2022-07-21 | 5,330 | 5,350 | 5,300 | 5,350 | 8,900 | 2,675 |
| 2022-07-20 | 5,290 | 5,360 | 5,270 | 5,330 | 20,000 | 2,665 |
| 2022-07-19 | 5,210 | 5,240 | 5,130 | 5,230 | 23,900 | 2,615 |
| 2022-07-15 | 5,090 | 5,160 | 5,090 | 5,140 | 12,300 | 2,570 |
| 2022-07-14 | 5,140 | 5,150 | 5,080 | 5,120 | 14,500 | 2,560 |
| 2022-07-13 | 5,100 | 5,120 | 5,070 | 5,110 | 15,700 | 2,555 |
| 2022-07-12 | 5,170 | 5,180 | 5,090 | 5,090 | 23,700 | 2,545 |
| 2022-07-11 | 5,290 | 5,300 | 5,220 | 5,250 | 11,000 | 2,625 |
| 2022-07-08 | 5,080 | 5,270 | 5,080 | 5,190 | 42,500 | 2,595 |
| 2022-07-07 | 5,020 | 5,090 | 4,965 | 5,050 | 36,100 | 2,525 |
| 2022-07-06 | 5,080 | 5,080 | 5,020 | 5,020 | 20,800 | 2,510 |
| 2022-07-05 | 5,150 | 5,190 | 5,120 | 5,150 | 15,800 | 2,575 |
| 2022-07-04 | 5,100 | 5,130 | 5,070 | 5,090 | 21,400 | 2,545 |
| 2022-07-01 | 5,170 | 5,180 | 5,070 | 5,120 | 22,500 | 2,560 |
| 2022-06-30 | 5,240 | 5,240 | 5,110 | 5,130 | 26,700 | 2,565 |
| 2022-06-29 | 5,320 | 5,320 | 5,220 | 5,250 | 48,500 | 2,625 |
| 2022-06-28 | 5,370 | 5,420 | 5,290 | 5,330 | 32,800 | 2,665 |
| 2022-06-27 | 5,280 | 5,320 | 5,190 | 5,280 | 23,800 | 2,640 |
| 2022-06-24 | 5,060 | 5,190 | 5,050 | 5,190 | 32,100 | 2,595 |
| 2022-06-23 | 5,120 | 5,230 | 5,080 | 5,090 | 39,500 | 2,545 |
| 2022-06-22 | 5,360 | 5,360 | 5,160 | 5,160 | 19,400 | 2,580 |
| 2022-06-21 | 5,210 | 5,340 | 5,210 | 5,290 | 27,400 | 2,645 |
| 2022-06-20 | 5,410 | 5,450 | 5,190 | 5,210 | 31,600 | 2,605 |
| 2022-06-17 | 5,480 | 5,480 | 5,380 | 5,410 | 25,200 | 2,705 |
| 2022-06-16 | 5,630 | 5,660 | 5,520 | 5,520 | 17,200 | 2,760 |
| 2022-06-15 | 5,680 | 5,680 | 5,550 | 5,550 | 22,000 | 2,775 |
| 2022-06-14 | 5,590 | 5,640 | 5,560 | 5,610 | 21,800 | 2,805 |
| 2022-06-13 | 5,680 | 5,730 | 5,640 | 5,690 | 29,100 | 2,845 |
| 2022-06-10 | 5,800 | 5,800 | 5,710 | 5,750 | 29,300 | 2,875 |
| 2022-06-09 | 5,980 | 6,000 | 5,880 | 5,900 | 26,200 | 2,950 |
| 2022-06-08 | 5,930 | 6,020 | 5,910 | 5,940 | 40,800 | 2,970 |
| 2022-06-07 | 5,940 | 6,000 | 5,910 | 5,930 | 30,200 | 2,965 |
| 2022-06-06 | 5,900 | 5,960 | 5,880 | 5,930 | 15,900 | 2,965 |
| 2022-06-03 | 5,910 | 5,960 | 5,850 | 5,870 | 18,900 | 2,935 |
| 2022-06-02 | 5,850 | 5,890 | 5,820 | 5,840 | 19,900 | 2,920 |
| 2022-06-01 | 5,880 | 5,910 | 5,840 | 5,910 | 20,200 | 2,955 |
| 2022-05-31 | 5,930 | 5,930 | 5,850 | 5,880 | 36,500 | 2,940 |
| 2022-05-30 | 5,980 | 6,010 | 5,910 | 5,930 | 67,400 | 2,965 |
| 2022-05-27 | 5,860 | 5,860 | 5,800 | 5,840 | 24,300 | 2,920 |
| 2022-05-26 | 5,780 | 5,850 | 5,760 | 5,780 | 22,300 | 2,890 |
| 2022-05-25 | 5,910 | 5,940 | 5,820 | 5,880 | 17,400 | 2,940 |
| 2022-05-24 | 5,950 | 6,010 | 5,910 | 5,930 | 19,200 | 2,965 |
| 2022-05-23 | 6,110 | 6,120 | 5,960 | 5,980 | 56,200 | 2,990 |
| 2022-05-20 | 5,780 | 5,910 | 5,740 | 5,910 | 38,100 | 2,955 |
| 2022-05-19 | 5,620 | 5,710 | 5,580 | 5,700 | 22,000 | 2,850 |
| 2022-05-18 | 5,800 | 5,830 | 5,720 | 5,820 | 42,100 | 2,910 |
| 2022-05-17 | 5,620 | 5,730 | 5,600 | 5,700 | 57,500 | 2,850 |
| 2022-05-16 | 5,540 | 5,540 | 5,380 | 5,490 | 43,600 | 2,745 |
| 2022-05-13 | 5,420 | 5,490 | 5,310 | 5,440 | 94,600 | 2,720 |
| 2022-05-12 | 5,670 | 5,670 | 5,340 | 5,340 | 52,300 | 2,670 |
| 2022-05-11 | 5,910 | 5,910 | 5,620 | 5,680 | 57,000 | 2,840 |
| 2022-05-10 | 6,140 | 6,140 | 5,810 | 6,020 | 90,100 | 3,010 |
| 2022-05-09 | 6,410 | 6,410 | 6,220 | 6,240 | 29,500 | 3,120 |
| 2022-05-06 | 6,470 | 6,490 | 6,410 | 6,450 | 24,500 | 3,225 |
| 2022-05-02 | 6,480 | 6,610 | 6,480 | 6,500 | 35,700 | 3,250 |
| 2022-04-28 | 6,170 | 6,510 | 6,140 | 6,480 | 49,200 | 3,240 |
| 2022-04-27 | 6,240 | 6,240 | 6,110 | 6,170 | 60,400 | 3,085 |
| 2022-04-26 | 6,350 | 6,370 | 6,170 | 6,270 | 60,100 | 3,135 |
| 2022-04-25 | 6,530 | 6,550 | 6,410 | 6,410 | 48,800 | 3,205 |
| 2022-04-22 | 6,800 | 6,860 | 6,680 | 6,690 | 34,200 | 3,345 |
| 2022-04-21 | 6,920 | 6,950 | 6,830 | 6,880 | 23,100 | 3,440 |
| 2022-04-20 | 6,950 | 6,960 | 6,860 | 6,870 | 21,900 | 3,435 |
| 2022-04-19 | 6,800 | 6,960 | 6,790 | 6,920 | 28,900 | 3,460 |
| 2022-04-18 | 6,750 | 6,770 | 6,670 | 6,730 | 24,000 | 3,365 |
| 2022-04-15 | 6,830 | 6,960 | 6,810 | 6,840 | 22,700 | 3,420 |
| 2022-04-14 | 6,760 | 6,950 | 6,760 | 6,920 | 29,700 | 3,460 |
| 2022-04-13 | 6,670 | 6,750 | 6,620 | 6,730 | 25,700 | 3,365 |
| 2022-04-12 | 6,650 | 6,650 | 6,550 | 6,640 | 30,100 | 3,320 |
| 2022-04-11 | 6,820 | 6,860 | 6,620 | 6,680 | 32,400 | 3,340 |
| 2022-04-08 | 6,690 | 6,840 | 6,690 | 6,800 | 38,800 | 3,400 |
| 2022-04-07 | 6,760 | 6,790 | 6,690 | 6,750 | 27,900 | 3,375 |
| 2022-04-06 | 7,040 | 7,060 | 6,880 | 6,910 | 23,100 | 3,455 |
| 2022-04-05 | 7,140 | 7,230 | 7,030 | 7,080 | 26,100 | 3,540 |
| 2022-04-04 | 7,130 | 7,230 | 7,080 | 7,160 | 18,200 | 3,580 |
| 2022-04-01 | 7,040 | 7,200 | 6,950 | 7,140 | 28,600 | 3,570 |
| 2022-03-31 | 7,050 | 7,170 | 7,040 | 7,080 | 19,600 | 3,540 |
| 2022-03-30 | 7,230 | 7,240 | 6,980 | 7,070 | 46,700 | 3,535 |
| 2022-03-29 | 7,160 | 7,400 | 7,160 | 7,400 | 40,000 | 3,700 |
| 2022-03-28 | 7,290 | 7,380 | 7,160 | 7,160 | 40,100 | 3,580 |
| 2022-03-25 | 7,250 | 7,290 | 7,150 | 7,240 | 23,900 | 3,620 |
| 2022-03-24 | 7,020 | 7,180 | 7,020 | 7,180 | 20,600 | 3,590 |
| 2022-03-23 | 7,010 | 7,080 | 6,960 | 7,040 | 33,100 | 3,520 |
| 2022-03-22 | 6,950 | 7,130 | 6,910 | 6,980 | 48,400 | 3,490 |
| 2022-03-18 | 6,700 | 6,930 | 6,700 | 6,880 | 77,100 | 3,440 |
| 2022-03-17 | 6,610 | 6,690 | 6,500 | 6,670 | 71,900 | 3,335 |
| 2022-03-16 | 6,560 | 6,620 | 6,470 | 6,520 | 47,300 | 3,260 |
| 2022-03-15 | 6,880 | 6,880 | 6,490 | 6,520 | 50,000 | 3,260 |
| 2022-03-14 | 6,860 | 6,960 | 6,790 | 6,900 | 20,700 | 3,450 |
| 2022-03-11 | 6,690 | 6,930 | 6,690 | 6,860 | 32,200 | 3,430 |
| 2022-03-10 | 6,630 | 6,880 | 6,620 | 6,880 | 27,300 | 3,440 |
| 2022-03-09 | 6,740 | 6,910 | 6,670 | 6,670 | 45,100 | 3,335 |
| 2022-03-08 | 7,010 | 7,040 | 6,610 | 6,660 | 60,000 | 3,330 |
| 2022-03-07 | 7,480 | 7,570 | 7,240 | 7,280 | 54,700 | 3,640 |
| 2022-03-04 | 7,330 | 7,730 | 7,240 | 7,370 | 143,800 | 3,685 |
| 2022-03-03 | 6,900 | 7,200 | 6,870 | 7,180 | 55,700 | 3,590 |
| 2022-03-02 | 6,810 | 6,930 | 6,740 | 6,760 | 25,200 | 3,380 |
| 2022-03-01 | 6,850 | 6,930 | 6,780 | 6,820 | 37,700 | 3,410 |
| 2022-02-28 | 6,380 | 6,690 | 6,380 | 6,660 | 50,100 | 3,330 |
| 2022-02-25 | 6,440 | 6,440 | 6,300 | 6,350 | 23,700 | 3,175 |
| 2022-02-24 | 6,310 | 6,440 | 6,300 | 6,440 | 30,300 | 3,220 |
| 2022-02-22 | 6,360 | 6,370 | 6,290 | 6,350 | 18,900 | 3,175 |
| 2022-02-21 | 6,360 | 6,450 | 6,340 | 6,370 | 12,400 | 3,185 |
| 2022-02-18 | 6,400 | 6,510 | 6,390 | 6,460 | 20,700 | 3,230 |
| 2022-02-17 | 6,460 | 6,560 | 6,410 | 6,490 | 17,000 | 3,245 |
| 2022-02-16 | 6,520 | 6,540 | 6,470 | 6,490 | 17,000 | 3,245 |
| 2022-02-15 | 6,420 | 6,500 | 6,360 | 6,460 | 25,000 | 3,230 |
| 2022-02-14 | 6,470 | 6,470 | 6,340 | 6,410 | 18,400 | 3,205 |
| 2022-02-10 | 6,460 | 6,520 | 6,390 | 6,480 | 22,000 | 3,240 |
| 2022-02-09 | 6,260 | 6,440 | 6,260 | 6,410 | 21,800 | 3,205 |
| 2022-02-08 | 6,290 | 6,320 | 6,140 | 6,230 | 38,200 | 3,115 |
| 2022-02-07 | 6,390 | 6,410 | 6,190 | 6,190 | 42,500 | 3,095 |
| 2022-02-04 | 6,470 | 6,580 | 6,430 | 6,460 | 50,200 | 3,230 |
| 2022-02-03 | 6,440 | 6,500 | 6,400 | 6,450 | 20,700 | 3,225 |
| 2022-02-02 | 6,340 | 6,500 | 6,330 | 6,490 | 27,700 | 3,245 |
| 2022-02-01 | 6,500 | 6,520 | 6,320 | 6,330 | 31,200 | 3,165 |
| 2022-01-31 | 6,320 | 6,410 | 6,290 | 6,370 | 14,200 | 3,185 |
| 2022-01-28 | 6,180 | 6,340 | 6,160 | 6,340 | 22,700 | 3,170 |
| 2022-01-27 | 6,290 | 6,320 | 6,060 | 6,080 | 32,700 | 3,040 |
| 2022-01-26 | 6,340 | 6,340 | 6,250 | 6,250 | 13,100 | 3,125 |
| 2022-01-25 | 6,390 | 6,400 | 6,200 | 6,250 | 37,300 | 3,125 |
| 2022-01-24 | 6,400 | 6,510 | 6,380 | 6,460 | 22,300 | 3,230 |
| 2022-01-21 | 6,400 | 6,410 | 6,270 | 6,400 | 18,200 | 3,200 |
| 2022-01-20 | 6,400 | 6,460 | 6,330 | 6,410 | 17,100 | 3,205 |
| 2022-01-19 | 6,440 | 6,500 | 6,330 | 6,360 | 29,300 | 3,180 |
| 2022-01-18 | 6,650 | 6,650 | 6,540 | 6,560 | 19,700 | 3,280 |
| 2022-01-17 | 6,770 | 6,780 | 6,600 | 6,640 | 26,500 | 3,320 |
| 2022-01-14 | 6,910 | 6,910 | 6,680 | 6,770 | 36,400 | 3,385 |
| 2022-01-13 | 6,820 | 7,000 | 6,800 | 6,910 | 36,900 | 3,455 |
| 2022-01-12 | 6,690 | 6,800 | 6,630 | 6,790 | 20,500 | 3,395 |
| 2022-01-11 | 6,810 | 6,830 | 6,600 | 6,630 | 21,900 | 3,315 |
| 2022-01-07 | 6,690 | 6,850 | 6,670 | 6,840 | 23,900 | 3,420 |
| 2022-01-06 | 6,610 | 6,760 | 6,610 | 6,620 | 23,800 | 3,310 |
| 2022-01-05 | 6,580 | 6,810 | 6,540 | 6,780 | 40,800 | 3,390 |
| 2022-01-04 | 6,620 | 6,620 | 6,490 | 6,490 | 30,900 | 3,245 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.2株
