2269 明治ホールディングス(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 | 6,790 | 6,820 | 6,730 | 6,740 | 373,500 | 3,370 |
| 2022-12-29 | 6,860 | 6,880 | 6,790 | 6,820 | 228,700 | 3,410 |
| 2022-12-28 | 6,830 | 6,890 | 6,810 | 6,890 | 290,900 | 3,445 |
| 2022-12-27 | 6,850 | 6,880 | 6,830 | 6,840 | 237,400 | 3,420 |
| 2022-12-26 | 6,830 | 6,850 | 6,780 | 6,830 | 245,500 | 3,415 |
| 2022-12-23 | 6,790 | 6,850 | 6,780 | 6,810 | 406,900 | 3,405 |
| 2022-12-22 | 6,810 | 6,830 | 6,740 | 6,790 | 529,400 | 3,395 |
| 2022-12-21 | 6,680 | 6,830 | 6,680 | 6,810 | 927,500 | 3,405 |
| 2022-12-20 | 6,690 | 6,710 | 6,560 | 6,660 | 488,400 | 3,330 |
| 2022-12-19 | 6,620 | 6,690 | 6,620 | 6,660 | 338,200 | 3,330 |
| 2022-12-16 | 6,670 | 6,690 | 6,620 | 6,630 | 552,800 | 3,315 |
| 2022-12-15 | 6,750 | 6,780 | 6,690 | 6,690 | 355,000 | 3,345 |
| 2022-12-14 | 6,710 | 6,780 | 6,690 | 6,760 | 330,600 | 3,380 |
| 2022-12-13 | 6,730 | 6,780 | 6,710 | 6,710 | 337,600 | 3,355 |
| 2022-12-12 | 6,740 | 6,760 | 6,700 | 6,730 | 279,800 | 3,365 |
| 2022-12-09 | 6,660 | 6,760 | 6,660 | 6,740 | 416,000 | 3,370 |
| 2022-12-08 | 6,670 | 6,720 | 6,650 | 6,670 | 507,900 | 3,335 |
| 2022-12-07 | 6,610 | 6,680 | 6,590 | 6,650 | 497,000 | 3,325 |
| 2022-12-06 | 6,630 | 6,690 | 6,620 | 6,650 | 451,700 | 3,325 |
| 2022-12-05 | 6,640 | 6,640 | 6,550 | 6,620 | 459,800 | 3,310 |
| 2022-12-02 | 6,570 | 6,630 | 6,500 | 6,610 | 617,500 | 3,305 |
| 2022-12-01 | 6,600 | 6,640 | 6,570 | 6,580 | 511,000 | 3,290 |
| 2022-11-30 | 6,660 | 6,730 | 6,590 | 6,600 | 874,000 | 3,300 |
| 2022-11-29 | 6,820 | 6,830 | 6,710 | 6,710 | 414,800 | 3,355 |
| 2022-11-28 | 6,800 | 6,830 | 6,760 | 6,810 | 412,200 | 3,405 |
| 2022-11-25 | 6,880 | 6,880 | 6,830 | 6,850 | 353,200 | 3,425 |
| 2022-11-24 | 6,870 | 6,880 | 6,810 | 6,860 | 482,400 | 3,430 |
| 2022-11-22 | 6,730 | 6,870 | 6,730 | 6,860 | 654,800 | 3,430 |
| 2022-11-21 | 6,650 | 6,690 | 6,640 | 6,680 | 413,500 | 3,340 |
| 2022-11-18 | 6,620 | 6,650 | 6,590 | 6,630 | 371,400 | 3,315 |
| 2022-11-17 | 6,520 | 6,610 | 6,490 | 6,600 | 556,600 | 3,300 |
| 2022-11-16 | 6,400 | 6,520 | 6,370 | 6,490 | 484,700 | 3,245 |
| 2022-11-15 | 6,490 | 6,520 | 6,380 | 6,420 | 414,800 | 3,210 |
| 2022-11-14 | 6,420 | 6,510 | 6,370 | 6,460 | 664,800 | 3,230 |
| 2022-11-11 | 6,600 | 6,600 | 6,440 | 6,460 | 942,100 | 3,230 |
| 2022-11-10 | 6,330 | 6,530 | 6,300 | 6,500 | 1,109,600 | 3,250 |
| 2022-11-09 | 6,200 | 6,320 | 6,170 | 6,320 | 839,500 | 3,160 |
| 2022-11-08 | 6,210 | 6,290 | 6,150 | 6,250 | 1,036,700 | 3,125 |
| 2022-11-07 | 6,140 | 6,200 | 6,130 | 6,180 | 618,700 | 3,090 |
| 2022-11-04 | 6,100 | 6,160 | 6,080 | 6,110 | 495,900 | 3,055 |
| 2022-11-02 | 6,120 | 6,160 | 6,110 | 6,140 | 407,800 | 3,070 |
| 2022-11-01 | 6,150 | 6,190 | 6,120 | 6,140 | 340,200 | 3,070 |
| 2022-10-31 | 6,130 | 6,160 | 6,100 | 6,120 | 395,600 | 3,060 |
| 2022-10-28 | 6,100 | 6,130 | 6,070 | 6,080 | 626,700 | 3,040 |
| 2022-10-27 | 6,170 | 6,210 | 6,110 | 6,130 | 388,100 | 3,065 |
| 2022-10-26 | 6,150 | 6,210 | 6,140 | 6,170 | 378,800 | 3,085 |
| 2022-10-25 | 6,100 | 6,150 | 6,040 | 6,130 | 611,800 | 3,065 |
| 2022-10-24 | 6,200 | 6,210 | 6,050 | 6,070 | 623,800 | 3,035 |
| 2022-10-21 | 6,240 | 6,270 | 6,170 | 6,190 | 525,300 | 3,095 |
| 2022-10-20 | 6,270 | 6,290 | 6,250 | 6,250 | 508,500 | 3,125 |
| 2022-10-19 | 6,300 | 6,330 | 6,270 | 6,280 | 429,200 | 3,140 |
| 2022-10-18 | 6,320 | 6,330 | 6,270 | 6,270 | 659,500 | 3,135 |
| 2022-10-17 | 6,370 | 6,370 | 6,300 | 6,320 | 471,300 | 3,160 |
| 2022-10-14 | 6,300 | 6,390 | 6,300 | 6,360 | 510,000 | 3,180 |
| 2022-10-13 | 6,320 | 6,340 | 6,280 | 6,310 | 404,800 | 3,155 |
| 2022-10-12 | 6,320 | 6,390 | 6,290 | 6,360 | 444,100 | 3,180 |
| 2022-10-11 | 6,290 | 6,330 | 6,270 | 6,290 | 457,800 | 3,145 |
| 2022-10-07 | 6,290 | 6,320 | 6,270 | 6,310 | 414,500 | 3,155 |
| 2022-10-06 | 6,470 | 6,470 | 6,380 | 6,380 | 393,600 | 3,190 |
| 2022-10-05 | 6,450 | 6,480 | 6,410 | 6,430 | 375,300 | 3,215 |
| 2022-10-04 | 6,380 | 6,480 | 6,370 | 6,470 | 484,200 | 3,235 |
| 2022-10-03 | 6,390 | 6,400 | 6,290 | 6,310 | 497,400 | 3,155 |
| 2022-09-30 | 6,470 | 6,470 | 6,410 | 6,430 | 649,300 | 3,215 |
| 2022-09-29 | 6,280 | 6,420 | 6,250 | 6,410 | 558,900 | 3,205 |
| 2022-09-28 | 6,330 | 6,410 | 6,330 | 6,400 | 770,300 | 3,200 |
| 2022-09-27 | 6,330 | 6,430 | 6,320 | 6,410 | 616,400 | 3,205 |
| 2022-09-26 | 6,300 | 6,370 | 6,280 | 6,320 | 482,900 | 3,160 |
| 2022-09-22 | 6,380 | 6,380 | 6,330 | 6,330 | 375,300 | 3,165 |
| 2022-09-21 | 6,370 | 6,390 | 6,330 | 6,330 | 453,000 | 3,165 |
| 2022-09-20 | 6,380 | 6,440 | 6,370 | 6,440 | 414,000 | 3,220 |
| 2022-09-16 | 6,320 | 6,400 | 6,320 | 6,380 | 440,400 | 3,190 |
| 2022-09-15 | 6,320 | 6,350 | 6,300 | 6,320 | 380,800 | 3,160 |
| 2022-09-14 | 6,400 | 6,400 | 6,300 | 6,320 | 873,700 | 3,160 |
| 2022-09-13 | 6,470 | 6,530 | 6,420 | 6,460 | 818,300 | 3,230 |
| 2022-09-12 | 6,500 | 6,550 | 6,470 | 6,530 | 320,700 | 3,265 |
| 2022-09-09 | 6,430 | 6,490 | 6,430 | 6,470 | 508,100 | 3,235 |
| 2022-09-08 | 6,410 | 6,520 | 6,410 | 6,480 | 487,200 | 3,240 |
| 2022-09-07 | 6,490 | 6,540 | 6,360 | 6,370 | 592,900 | 3,185 |
| 2022-09-06 | 6,570 | 6,610 | 6,500 | 6,520 | 564,200 | 3,260 |
| 2022-09-05 | 6,570 | 6,610 | 6,560 | 6,570 | 316,200 | 3,285 |
| 2022-09-02 | 6,630 | 6,650 | 6,590 | 6,620 | 346,100 | 3,310 |
| 2022-09-01 | 6,600 | 6,630 | 6,570 | 6,610 | 421,900 | 3,305 |
| 2022-08-31 | 6,600 | 6,640 | 6,570 | 6,630 | 1,062,800 | 3,315 |
| 2022-08-30 | 6,630 | 6,660 | 6,610 | 6,640 | 230,800 | 3,320 |
| 2022-08-29 | 6,600 | 6,650 | 6,560 | 6,610 | 455,900 | 3,305 |
| 2022-08-26 | 6,690 | 6,700 | 6,630 | 6,630 | 388,100 | 3,315 |
| 2022-08-25 | 6,690 | 6,700 | 6,650 | 6,670 | 339,100 | 3,335 |
| 2022-08-24 | 6,700 | 6,730 | 6,660 | 6,680 | 459,800 | 3,340 |
| 2022-08-23 | 6,810 | 6,810 | 6,740 | 6,750 | 437,500 | 3,375 |
| 2022-08-22 | 6,770 | 6,800 | 6,690 | 6,790 | 416,100 | 3,395 |
| 2022-08-19 | 6,780 | 6,810 | 6,740 | 6,770 | 286,600 | 3,385 |
| 2022-08-18 | 6,920 | 6,920 | 6,810 | 6,810 | 363,400 | 3,405 |
| 2022-08-17 | 6,880 | 6,880 | 6,820 | 6,850 | 389,500 | 3,425 |
| 2022-08-16 | 6,910 | 6,910 | 6,810 | 6,860 | 323,000 | 3,430 |
| 2022-08-15 | 6,800 | 6,860 | 6,750 | 6,850 | 634,000 | 3,425 |
| 2022-08-12 | 6,900 | 6,950 | 6,810 | 6,850 | 722,200 | 3,425 |
| 2022-08-10 | 6,760 | 6,910 | 6,690 | 6,880 | 898,600 | 3,440 |
| 2022-08-09 | 6,790 | 6,820 | 6,550 | 6,740 | 1,100,700 | 3,370 |
| 2022-08-08 | 6,760 | 6,780 | 6,730 | 6,760 | 363,100 | 3,380 |
| 2022-08-05 | 6,710 | 6,790 | 6,710 | 6,760 | 382,600 | 3,380 |
| 2022-08-04 | 6,890 | 6,900 | 6,690 | 6,710 | 585,800 | 3,355 |
| 2022-08-03 | 6,930 | 6,930 | 6,780 | 6,800 | 409,600 | 3,400 |
| 2022-08-02 | 6,980 | 6,980 | 6,820 | 6,890 | 433,700 | 3,445 |
| 2022-08-01 | 6,900 | 7,000 | 6,880 | 6,990 | 392,900 | 3,495 |
| 2022-07-29 | 6,960 | 6,990 | 6,920 | 6,950 | 478,200 | 3,475 |
| 2022-07-28 | 7,010 | 7,040 | 6,950 | 6,970 | 517,900 | 3,485 |
| 2022-07-27 | 7,000 | 7,050 | 6,980 | 7,010 | 489,600 | 3,505 |
| 2022-07-26 | 7,080 | 7,110 | 6,940 | 6,970 | 602,100 | 3,485 |
| 2022-07-25 | 6,970 | 7,130 | 6,960 | 7,040 | 1,081,400 | 3,520 |
| 2022-07-22 | 6,870 | 6,900 | 6,840 | 6,870 | 419,900 | 3,435 |
| 2022-07-21 | 6,710 | 6,840 | 6,700 | 6,830 | 485,900 | 3,415 |
| 2022-07-20 | 6,740 | 6,770 | 6,700 | 6,740 | 517,500 | 3,370 |
| 2022-07-19 | 6,780 | 6,800 | 6,650 | 6,730 | 467,900 | 3,365 |
| 2022-07-15 | 6,880 | 6,900 | 6,680 | 6,810 | 782,100 | 3,405 |
| 2022-07-14 | 6,950 | 6,960 | 6,840 | 6,870 | 724,900 | 3,435 |
| 2022-07-13 | 7,040 | 7,050 | 6,970 | 6,990 | 437,900 | 3,495 |
| 2022-07-12 | 7,090 | 7,090 | 7,010 | 7,060 | 386,200 | 3,530 |
| 2022-07-11 | 6,920 | 7,070 | 6,910 | 7,060 | 619,800 | 3,530 |
| 2022-07-08 | 7,060 | 7,070 | 6,930 | 7,010 | 758,500 | 3,505 |
| 2022-07-07 | 7,000 | 7,110 | 6,960 | 7,110 | 884,700 | 3,555 |
| 2022-07-06 | 6,810 | 6,920 | 6,800 | 6,900 | 725,700 | 3,450 |
| 2022-07-05 | 6,850 | 6,870 | 6,810 | 6,810 | 338,100 | 3,405 |
| 2022-07-04 | 6,760 | 6,850 | 6,720 | 6,840 | 574,800 | 3,420 |
| 2022-07-01 | 6,700 | 6,750 | 6,640 | 6,660 | 387,100 | 3,330 |
| 2022-06-30 | 6,700 | 6,740 | 6,640 | 6,660 | 600,500 | 3,330 |
| 2022-06-29 | 6,650 | 6,740 | 6,600 | 6,680 | 1,094,600 | 3,340 |
| 2022-06-28 | 6,610 | 6,660 | 6,570 | 6,660 | 372,800 | 3,330 |
| 2022-06-27 | 6,610 | 6,640 | 6,540 | 6,590 | 346,300 | 3,295 |
| 2022-06-24 | 6,570 | 6,620 | 6,530 | 6,610 | 506,000 | 3,305 |
| 2022-06-23 | 6,470 | 6,590 | 6,470 | 6,570 | 500,500 | 3,285 |
| 2022-06-22 | 6,410 | 6,520 | 6,380 | 6,490 | 564,600 | 3,245 |
| 2022-06-21 | 6,410 | 6,460 | 6,360 | 6,390 | 450,100 | 3,195 |
| 2022-06-20 | 6,500 | 6,500 | 6,360 | 6,390 | 415,300 | 3,195 |
| 2022-06-17 | 6,250 | 6,460 | 6,220 | 6,450 | 1,527,000 | 3,225 |
| 2022-06-16 | 6,200 | 6,270 | 6,180 | 6,260 | 514,700 | 3,130 |
| 2022-06-15 | 6,230 | 6,270 | 6,210 | 6,210 | 451,200 | 3,105 |
| 2022-06-14 | 6,240 | 6,290 | 6,210 | 6,230 | 445,800 | 3,115 |
| 2022-06-13 | 6,230 | 6,350 | 6,230 | 6,320 | 477,900 | 3,160 |
| 2022-06-10 | 6,270 | 6,290 | 6,220 | 6,230 | 578,400 | 3,115 |
| 2022-06-09 | 6,350 | 6,370 | 6,290 | 6,290 | 481,200 | 3,145 |
| 2022-06-08 | 6,330 | 6,370 | 6,320 | 6,330 | 433,800 | 3,165 |
| 2022-06-07 | 6,330 | 6,390 | 6,290 | 6,320 | 499,800 | 3,160 |
| 2022-06-06 | 6,330 | 6,360 | 6,310 | 6,330 | 364,700 | 3,165 |
| 2022-06-03 | 6,340 | 6,390 | 6,340 | 6,360 | 377,600 | 3,180 |
| 2022-06-02 | 6,390 | 6,410 | 6,340 | 6,340 | 259,000 | 3,170 |
| 2022-06-01 | 6,370 | 6,440 | 6,350 | 6,430 | 447,200 | 3,215 |
| 2022-05-31 | 6,430 | 6,450 | 6,320 | 6,340 | 2,003,900 | 3,170 |
| 2022-05-30 | 6,360 | 6,480 | 6,350 | 6,450 | 1,002,800 | 3,225 |
| 2022-05-27 | 6,430 | 6,430 | 6,310 | 6,340 | 546,000 | 3,170 |
| 2022-05-26 | 6,460 | 6,530 | 6,430 | 6,430 | 322,800 | 3,215 |
| 2022-05-25 | 6,490 | 6,520 | 6,460 | 6,500 | 388,400 | 3,250 |
| 2022-05-24 | 6,560 | 6,580 | 6,470 | 6,490 | 399,300 | 3,245 |
| 2022-05-23 | 6,580 | 6,640 | 6,540 | 6,560 | 462,100 | 3,280 |
| 2022-05-20 | 6,570 | 6,590 | 6,480 | 6,500 | 555,200 | 3,250 |
| 2022-05-19 | 6,520 | 6,610 | 6,470 | 6,590 | 603,800 | 3,295 |
| 2022-05-18 | 6,590 | 6,600 | 6,480 | 6,520 | 752,100 | 3,260 |
| 2022-05-17 | 6,660 | 6,740 | 6,600 | 6,600 | 655,900 | 3,300 |
| 2022-05-16 | 6,640 | 6,670 | 6,580 | 6,610 | 898,200 | 3,305 |
| 2022-05-13 | 6,580 | 6,680 | 6,460 | 6,650 | 991,500 | 3,325 |
| 2022-05-12 | 6,610 | 6,610 | 6,470 | 6,590 | 1,017,700 | 3,295 |
| 2022-05-11 | 6,550 | 6,620 | 6,500 | 6,580 | 587,300 | 3,290 |
| 2022-05-10 | 6,500 | 6,620 | 6,440 | 6,550 | 719,200 | 3,275 |
| 2022-05-09 | 6,540 | 6,550 | 6,420 | 6,420 | 460,800 | 3,210 |
| 2022-05-06 | 6,590 | 6,600 | 6,530 | 6,580 | 621,800 | 3,290 |
| 2022-05-02 | 6,400 | 6,550 | 6,400 | 6,530 | 523,500 | 3,265 |
| 2022-04-28 | 6,360 | 6,500 | 6,350 | 6,470 | 579,300 | 3,235 |
| 2022-04-27 | 6,370 | 6,420 | 6,290 | 6,330 | 1,581,400 | 3,165 |
| 2022-04-26 | 6,410 | 6,500 | 6,380 | 6,440 | 549,900 | 3,220 |
| 2022-04-25 | 6,370 | 6,410 | 6,340 | 6,390 | 407,500 | 3,195 |
| 2022-04-22 | 6,340 | 6,430 | 6,300 | 6,410 | 443,700 | 3,205 |
| 2022-04-21 | 6,410 | 6,430 | 6,340 | 6,390 | 656,900 | 3,195 |
| 2022-04-20 | 6,330 | 6,390 | 6,310 | 6,390 | 489,000 | 3,195 |
| 2022-04-19 | 6,320 | 6,380 | 6,300 | 6,320 | 430,700 | 3,160 |
| 2022-04-18 | 6,350 | 6,360 | 6,240 | 6,270 | 523,400 | 3,135 |
| 2022-04-15 | 6,460 | 6,480 | 6,400 | 6,410 | 372,700 | 3,205 |
| 2022-04-14 | 6,440 | 6,520 | 6,440 | 6,490 | 299,300 | 3,245 |
| 2022-04-13 | 6,480 | 6,490 | 6,440 | 6,460 | 356,900 | 3,230 |
| 2022-04-12 | 6,540 | 6,550 | 6,450 | 6,470 | 418,000 | 3,235 |
| 2022-04-11 | 6,540 | 6,570 | 6,500 | 6,530 | 428,200 | 3,265 |
| 2022-04-08 | 6,600 | 6,600 | 6,490 | 6,520 | 684,900 | 3,260 |
| 2022-04-07 | 6,450 | 6,550 | 6,430 | 6,530 | 678,400 | 3,265 |
| 2022-04-06 | 6,580 | 6,610 | 6,460 | 6,460 | 643,100 | 3,230 |
| 2022-04-05 | 6,600 | 6,640 | 6,560 | 6,600 | 528,200 | 3,300 |
| 2022-04-04 | 6,630 | 6,640 | 6,540 | 6,630 | 418,200 | 3,315 |
| 2022-04-01 | 6,560 | 6,590 | 6,510 | 6,580 | 528,500 | 3,290 |
| 2022-03-31 | 6,660 | 6,690 | 6,580 | 6,610 | 739,600 | 3,305 |
| 2022-03-30 | 6,740 | 6,740 | 6,650 | 6,700 | 564,900 | 3,350 |
| 2022-03-29 | 6,830 | 6,830 | 6,770 | 6,820 | 480,200 | 3,410 |
| 2022-03-28 | 6,790 | 6,870 | 6,780 | 6,840 | 369,300 | 3,420 |
| 2022-03-25 | 6,750 | 6,780 | 6,740 | 6,770 | 407,500 | 3,385 |
| 2022-03-24 | 6,790 | 6,800 | 6,710 | 6,750 | 502,900 | 3,375 |
| 2022-03-23 | 6,720 | 6,820 | 6,700 | 6,810 | 480,100 | 3,405 |
| 2022-03-22 | 6,810 | 6,850 | 6,680 | 6,700 | 619,600 | 3,350 |
| 2022-03-18 | 6,760 | 6,820 | 6,730 | 6,750 | 765,000 | 3,375 |
| 2022-03-17 | 6,780 | 6,780 | 6,690 | 6,740 | 468,600 | 3,370 |
| 2022-03-16 | 6,730 | 6,790 | 6,720 | 6,740 | 485,800 | 3,370 |
| 2022-03-15 | 6,690 | 6,760 | 6,670 | 6,730 | 488,000 | 3,365 |
| 2022-03-14 | 6,700 | 6,720 | 6,610 | 6,610 | 664,400 | 3,305 |
| 2022-03-11 | 6,790 | 6,820 | 6,730 | 6,790 | 598,400 | 3,395 |
| 2022-03-10 | 6,680 | 6,800 | 6,670 | 6,790 | 541,500 | 3,395 |
| 2022-03-09 | 6,620 | 6,690 | 6,620 | 6,640 | 559,400 | 3,320 |
| 2022-03-08 | 6,670 | 6,760 | 6,650 | 6,660 | 709,800 | 3,330 |
| 2022-03-07 | 6,610 | 6,700 | 6,610 | 6,670 | 526,400 | 3,335 |
| 2022-03-04 | 6,720 | 6,750 | 6,650 | 6,650 | 550,300 | 3,325 |
| 2022-03-03 | 6,710 | 6,780 | 6,690 | 6,700 | 443,200 | 3,350 |
| 2022-03-02 | 6,690 | 6,750 | 6,680 | 6,690 | 697,300 | 3,345 |
| 2022-03-01 | 6,960 | 6,990 | 6,820 | 6,840 | 705,800 | 3,420 |
| 2022-02-28 | 6,800 | 6,910 | 6,780 | 6,910 | 538,700 | 3,455 |
| 2022-02-25 | 6,820 | 6,860 | 6,730 | 6,750 | 577,000 | 3,375 |
| 2022-02-24 | 6,820 | 6,940 | 6,810 | 6,920 | 541,600 | 3,460 |
| 2022-02-22 | 6,800 | 6,890 | 6,760 | 6,870 | 387,400 | 3,435 |
| 2022-02-21 | 6,910 | 6,940 | 6,840 | 6,870 | 389,100 | 3,435 |
| 2022-02-18 | 6,830 | 6,940 | 6,830 | 6,940 | 380,000 | 3,470 |
| 2022-02-17 | 6,950 | 6,990 | 6,820 | 6,840 | 464,900 | 3,420 |
| 2022-02-16 | 6,830 | 6,960 | 6,830 | 6,940 | 437,600 | 3,470 |
| 2022-02-15 | 6,940 | 6,960 | 6,850 | 6,860 | 525,100 | 3,430 |
| 2022-02-14 | 6,870 | 6,930 | 6,830 | 6,910 | 646,600 | 3,455 |
| 2022-02-10 | 6,880 | 6,900 | 6,750 | 6,880 | 1,324,400 | 3,440 |
| 2022-02-09 | 7,270 | 7,270 | 6,880 | 6,910 | 1,297,000 | 3,455 |
| 2022-02-08 | 7,260 | 7,290 | 7,230 | 7,270 | 430,300 | 3,635 |
| 2022-02-07 | 7,140 | 7,260 | 7,130 | 7,220 | 418,900 | 3,610 |
| 2022-02-04 | 7,220 | 7,270 | 7,160 | 7,190 | 502,900 | 3,595 |
| 2022-02-03 | 7,190 | 7,210 | 7,140 | 7,190 | 391,900 | 3,595 |
| 2022-02-02 | 7,090 | 7,170 | 7,090 | 7,130 | 423,300 | 3,565 |
| 2022-02-01 | 7,110 | 7,160 | 7,080 | 7,130 | 387,500 | 3,565 |
| 2022-01-31 | 7,130 | 7,190 | 7,090 | 7,160 | 377,000 | 3,580 |
| 2022-01-28 | 7,140 | 7,240 | 7,120 | 7,200 | 389,600 | 3,600 |
| 2022-01-27 | 7,120 | 7,140 | 7,030 | 7,090 | 645,300 | 3,545 |
| 2022-01-26 | 7,180 | 7,270 | 7,130 | 7,130 | 536,100 | 3,565 |
| 2022-01-25 | 7,130 | 7,310 | 7,110 | 7,310 | 861,800 | 3,655 |
| 2022-01-24 | 7,040 | 7,140 | 7,000 | 7,130 | 457,000 | 3,565 |
| 2022-01-21 | 6,950 | 7,030 | 6,910 | 7,030 | 358,800 | 3,515 |
| 2022-01-20 | 6,890 | 7,020 | 6,870 | 6,960 | 585,700 | 3,480 |
| 2022-01-19 | 6,860 | 6,930 | 6,830 | 6,850 | 494,000 | 3,425 |
| 2022-01-18 | 7,130 | 7,130 | 6,950 | 6,950 | 395,700 | 3,475 |
| 2022-01-17 | 7,050 | 7,100 | 7,030 | 7,080 | 252,500 | 3,540 |
| 2022-01-14 | 7,070 | 7,100 | 7,010 | 7,050 | 554,100 | 3,525 |
| 2022-01-13 | 7,070 | 7,070 | 7,010 | 7,050 | 301,100 | 3,525 |
| 2022-01-12 | 7,060 | 7,110 | 7,010 | 7,090 | 429,700 | 3,545 |
| 2022-01-11 | 7,140 | 7,160 | 7,060 | 7,110 | 398,600 | 3,555 |
| 2022-01-07 | 7,100 | 7,170 | 7,070 | 7,090 | 350,400 | 3,545 |
| 2022-01-06 | 7,140 | 7,180 | 7,070 | 7,090 | 412,200 | 3,545 |
| 2022-01-05 | 7,070 | 7,180 | 7,060 | 7,150 | 488,600 | 3,575 |
| 2022-01-04 | 6,940 | 7,040 | 6,930 | 7,040 | 499,000 | 3,520 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株