2593 (株)伊藤園 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 | 4,895 | 4,920 | 4,790 | 4,790 | 186,700 | 4,790 |
| 2022-12-29 | 4,870 | 4,915 | 4,805 | 4,875 | 168,600 | 4,875 |
| 2022-12-28 | 4,810 | 4,875 | 4,785 | 4,875 | 208,500 | 4,875 |
| 2022-12-27 | 4,805 | 4,875 | 4,800 | 4,835 | 165,900 | 4,835 |
| 2022-12-26 | 4,890 | 4,895 | 4,785 | 4,785 | 188,900 | 4,785 |
| 2022-12-23 | 4,905 | 4,930 | 4,895 | 4,910 | 162,200 | 4,910 |
| 2022-12-22 | 4,915 | 4,920 | 4,830 | 4,910 | 193,900 | 4,910 |
| 2022-12-21 | 4,900 | 4,935 | 4,855 | 4,885 | 270,300 | 4,885 |
| 2022-12-20 | 4,985 | 4,985 | 4,860 | 4,905 | 349,900 | 4,905 |
| 2022-12-19 | 5,030 | 5,040 | 4,975 | 4,985 | 207,500 | 4,985 |
| 2022-12-16 | 5,080 | 5,080 | 5,050 | 5,060 | 220,800 | 5,060 |
| 2022-12-15 | 5,130 | 5,170 | 5,120 | 5,130 | 148,100 | 5,130 |
| 2022-12-14 | 5,150 | 5,160 | 5,090 | 5,150 | 207,000 | 5,150 |
| 2022-12-13 | 5,130 | 5,150 | 5,110 | 5,130 | 125,800 | 5,130 |
| 2022-12-12 | 5,180 | 5,190 | 5,100 | 5,110 | 182,600 | 5,110 |
| 2022-12-09 | 5,130 | 5,190 | 5,120 | 5,160 | 193,200 | 5,160 |
| 2022-12-08 | 5,190 | 5,190 | 5,110 | 5,160 | 186,300 | 5,160 |
| 2022-12-07 | 5,100 | 5,170 | 5,090 | 5,150 | 185,700 | 5,150 |
| 2022-12-06 | 5,140 | 5,170 | 5,100 | 5,140 | 229,700 | 5,140 |
| 2022-12-05 | 5,360 | 5,360 | 5,130 | 5,190 | 352,700 | 5,190 |
| 2022-12-02 | 5,300 | 5,490 | 5,280 | 5,330 | 438,500 | 5,330 |
| 2022-12-01 | 5,310 | 5,340 | 5,260 | 5,300 | 275,200 | 5,300 |
| 2022-11-30 | 5,260 | 5,330 | 5,260 | 5,270 | 257,600 | 5,270 |
| 2022-11-29 | 5,390 | 5,420 | 5,330 | 5,340 | 155,800 | 5,340 |
| 2022-11-28 | 5,480 | 5,490 | 5,360 | 5,410 | 202,000 | 5,410 |
| 2022-11-25 | 5,540 | 5,540 | 5,410 | 5,470 | 142,500 | 5,470 |
| 2022-11-24 | 5,570 | 5,600 | 5,500 | 5,500 | 163,900 | 5,500 |
| 2022-11-22 | 5,510 | 5,540 | 5,450 | 5,530 | 203,900 | 5,530 |
| 2022-11-21 | 5,520 | 5,560 | 5,500 | 5,500 | 124,600 | 5,500 |
| 2022-11-18 | 5,490 | 5,500 | 5,430 | 5,490 | 111,800 | 5,490 |
| 2022-11-17 | 5,390 | 5,480 | 5,380 | 5,460 | 168,000 | 5,460 |
| 2022-11-16 | 5,350 | 5,420 | 5,280 | 5,370 | 166,500 | 5,370 |
| 2022-11-15 | 5,430 | 5,460 | 5,270 | 5,320 | 229,700 | 5,320 |
| 2022-11-14 | 5,400 | 5,490 | 5,310 | 5,450 | 264,800 | 5,450 |
| 2022-11-11 | 5,350 | 5,400 | 5,320 | 5,360 | 238,100 | 5,360 |
| 2022-11-10 | 5,250 | 5,300 | 5,220 | 5,280 | 122,400 | 5,280 |
| 2022-11-09 | 5,280 | 5,280 | 5,220 | 5,280 | 143,700 | 5,280 |
| 2022-11-08 | 5,150 | 5,270 | 5,150 | 5,220 | 174,100 | 5,220 |
| 2022-11-07 | 5,210 | 5,220 | 5,140 | 5,150 | 156,500 | 5,150 |
| 2022-11-04 | 5,190 | 5,210 | 5,120 | 5,210 | 197,000 | 5,210 |
| 2022-11-02 | 5,240 | 5,290 | 5,220 | 5,260 | 182,700 | 5,260 |
| 2022-11-01 | 5,280 | 5,310 | 5,260 | 5,290 | 219,600 | 5,290 |
| 2022-10-31 | 5,170 | 5,260 | 5,140 | 5,250 | 240,500 | 5,250 |
| 2022-10-28 | 5,080 | 5,180 | 5,060 | 5,100 | 737,600 | 5,100 |
| 2022-10-27 | 5,140 | 5,170 | 5,110 | 5,140 | 267,800 | 5,140 |
| 2022-10-26 | 5,230 | 5,270 | 5,160 | 5,170 | 171,600 | 5,170 |
| 2022-10-25 | 5,110 | 5,160 | 5,090 | 5,150 | 253,300 | 5,150 |
| 2022-10-24 | 5,220 | 5,250 | 5,090 | 5,090 | 237,100 | 5,090 |
| 2022-10-21 | 5,270 | 5,290 | 5,150 | 5,170 | 270,300 | 5,170 |
| 2022-10-20 | 5,340 | 5,380 | 5,270 | 5,280 | 244,500 | 5,280 |
| 2022-10-19 | 5,430 | 5,450 | 5,390 | 5,400 | 169,800 | 5,400 |
| 2022-10-18 | 5,530 | 5,560 | 5,430 | 5,440 | 205,300 | 5,440 |
| 2022-10-17 | 5,570 | 5,590 | 5,460 | 5,480 | 240,300 | 5,480 |
| 2022-10-14 | 5,660 | 5,670 | 5,600 | 5,630 | 179,500 | 5,630 |
| 2022-10-13 | 5,660 | 5,670 | 5,520 | 5,560 | 211,500 | 5,560 |
| 2022-10-12 | 5,660 | 5,720 | 5,650 | 5,680 | 201,600 | 5,680 |
| 2022-10-11 | 5,730 | 5,760 | 5,670 | 5,690 | 248,700 | 5,690 |
| 2022-10-07 | 5,810 | 5,840 | 5,760 | 5,790 | 184,700 | 5,790 |
| 2022-10-06 | 5,970 | 6,000 | 5,880 | 5,890 | 173,800 | 5,890 |
| 2022-10-05 | 6,110 | 6,120 | 5,930 | 5,970 | 194,300 | 5,970 |
| 2022-10-04 | 5,950 | 6,050 | 5,940 | 6,050 | 229,300 | 6,050 |
| 2022-10-03 | 5,760 | 5,820 | 5,690 | 5,800 | 221,900 | 5,800 |
| 2022-09-30 | 5,940 | 5,980 | 5,830 | 5,860 | 170,300 | 5,860 |
| 2022-09-29 | 5,760 | 5,920 | 5,740 | 5,910 | 198,800 | 5,910 |
| 2022-09-28 | 5,780 | 5,830 | 5,690 | 5,760 | 255,200 | 5,760 |
| 2022-09-27 | 5,740 | 5,890 | 5,730 | 5,860 | 159,500 | 5,860 |
| 2022-09-26 | 5,650 | 5,790 | 5,650 | 5,730 | 209,700 | 5,730 |
| 2022-09-22 | 5,830 | 5,860 | 5,760 | 5,800 | 129,300 | 5,800 |
| 2022-09-21 | 5,850 | 5,900 | 5,830 | 5,850 | 120,200 | 5,850 |
| 2022-09-20 | 5,870 | 5,960 | 5,850 | 5,940 | 141,300 | 5,940 |
| 2022-09-16 | 5,830 | 5,900 | 5,820 | 5,820 | 217,700 | 5,820 |
| 2022-09-15 | 5,830 | 5,880 | 5,810 | 5,880 | 97,700 | 5,880 |
| 2022-09-14 | 5,880 | 5,920 | 5,830 | 5,840 | 159,900 | 5,840 |
| 2022-09-13 | 6,000 | 6,040 | 5,950 | 5,980 | 89,200 | 5,980 |
| 2022-09-12 | 5,910 | 6,010 | 5,880 | 6,000 | 87,900 | 6,000 |
| 2022-09-09 | 5,840 | 5,970 | 5,840 | 5,890 | 194,500 | 5,890 |
| 2022-09-08 | 5,810 | 5,950 | 5,810 | 5,940 | 180,500 | 5,940 |
| 2022-09-07 | 5,780 | 5,810 | 5,710 | 5,750 | 197,800 | 5,750 |
| 2022-09-06 | 5,940 | 5,970 | 5,830 | 5,830 | 185,200 | 5,830 |
| 2022-09-05 | 6,060 | 6,070 | 5,930 | 5,950 | 202,700 | 5,950 |
| 2022-09-02 | 6,200 | 6,240 | 5,990 | 6,160 | 294,100 | 6,160 |
| 2022-09-01 | 6,070 | 6,150 | 6,050 | 6,080 | 165,400 | 6,080 |
| 2022-08-31 | 6,190 | 6,260 | 6,110 | 6,140 | 317,200 | 6,140 |
| 2022-08-30 | 6,200 | 6,340 | 6,170 | 6,270 | 626,800 | 6,270 |
| 2022-08-29 | 6,080 | 6,190 | 6,070 | 6,150 | 152,700 | 6,150 |
| 2022-08-26 | 6,240 | 6,290 | 6,150 | 6,180 | 136,200 | 6,180 |
| 2022-08-25 | 6,240 | 6,320 | 6,240 | 6,260 | 122,500 | 6,260 |
| 2022-08-24 | 6,310 | 6,380 | 6,230 | 6,260 | 182,400 | 6,260 |
| 2022-08-23 | 6,230 | 6,280 | 6,210 | 6,260 | 113,800 | 6,260 |
| 2022-08-22 | 6,190 | 6,240 | 6,150 | 6,240 | 105,700 | 6,240 |
| 2022-08-19 | 6,260 | 6,280 | 6,190 | 6,200 | 107,900 | 6,200 |
| 2022-08-18 | 6,250 | 6,280 | 6,210 | 6,270 | 106,800 | 6,270 |
| 2022-08-17 | 6,320 | 6,350 | 6,260 | 6,340 | 172,800 | 6,340 |
| 2022-08-16 | 6,290 | 6,300 | 6,240 | 6,260 | 116,200 | 6,260 |
| 2022-08-15 | 6,160 | 6,240 | 6,140 | 6,230 | 111,100 | 6,230 |
| 2022-08-12 | 6,100 | 6,200 | 6,060 | 6,200 | 234,600 | 6,200 |
| 2022-08-10 | 6,040 | 6,060 | 5,900 | 6,050 | 314,300 | 6,050 |
| 2022-08-09 | 6,120 | 6,180 | 6,070 | 6,080 | 133,100 | 6,080 |
| 2022-08-08 | 6,060 | 6,170 | 6,050 | 6,120 | 257,200 | 6,120 |
| 2022-08-05 | 6,050 | 6,150 | 6,030 | 6,110 | 273,700 | 6,110 |
| 2022-08-04 | 6,260 | 6,270 | 6,070 | 6,090 | 283,600 | 6,090 |
| 2022-08-03 | 6,330 | 6,390 | 6,240 | 6,270 | 193,400 | 6,270 |
| 2022-08-02 | 6,590 | 6,590 | 6,370 | 6,410 | 171,900 | 6,410 |
| 2022-08-01 | 6,320 | 6,570 | 6,310 | 6,540 | 255,600 | 6,540 |
| 2022-07-29 | 6,260 | 6,310 | 6,220 | 6,260 | 128,100 | 6,260 |
| 2022-07-28 | 6,240 | 6,280 | 6,180 | 6,260 | 162,200 | 6,260 |
| 2022-07-27 | 6,300 | 6,300 | 6,230 | 6,230 | 85,500 | 6,230 |
| 2022-07-26 | 6,300 | 6,300 | 6,230 | 6,280 | 110,200 | 6,280 |
| 2022-07-25 | 6,290 | 6,310 | 6,250 | 6,310 | 116,400 | 6,310 |
| 2022-07-22 | 6,220 | 6,290 | 6,200 | 6,260 | 151,700 | 6,260 |
| 2022-07-21 | 6,140 | 6,200 | 6,120 | 6,190 | 133,200 | 6,190 |
| 2022-07-20 | 6,120 | 6,250 | 6,110 | 6,190 | 230,000 | 6,190 |
| 2022-07-19 | 6,340 | 6,340 | 6,080 | 6,110 | 275,800 | 6,110 |
| 2022-07-15 | 6,340 | 6,430 | 6,290 | 6,420 | 225,200 | 6,420 |
| 2022-07-14 | 6,310 | 6,330 | 6,230 | 6,300 | 138,800 | 6,300 |
| 2022-07-13 | 6,340 | 6,350 | 6,230 | 6,300 | 164,300 | 6,300 |
| 2022-07-12 | 6,350 | 6,360 | 6,220 | 6,310 | 182,500 | 6,310 |
| 2022-07-11 | 6,320 | 6,380 | 6,270 | 6,330 | 218,400 | 6,330 |
| 2022-07-08 | 6,260 | 6,290 | 6,120 | 6,250 | 262,700 | 6,250 |
| 2022-07-07 | 6,160 | 6,330 | 6,120 | 6,290 | 279,300 | 6,290 |
| 2022-07-06 | 6,050 | 6,190 | 6,050 | 6,150 | 286,800 | 6,150 |
| 2022-07-05 | 6,100 | 6,110 | 5,980 | 6,000 | 155,000 | 6,000 |
| 2022-07-04 | 6,110 | 6,150 | 6,010 | 6,060 | 239,700 | 6,060 |
| 2022-07-01 | 6,120 | 6,160 | 5,990 | 6,040 | 204,000 | 6,040 |
| 2022-06-30 | 6,020 | 6,250 | 5,980 | 6,080 | 510,700 | 6,080 |
| 2022-06-29 | 5,950 | 6,040 | 5,870 | 5,930 | 570,600 | 5,930 |
| 2022-06-28 | 5,550 | 5,940 | 5,540 | 5,930 | 403,400 | 5,930 |
| 2022-06-27 | 5,660 | 5,660 | 5,540 | 5,590 | 164,200 | 5,590 |
| 2022-06-24 | 5,520 | 5,580 | 5,460 | 5,560 | 149,700 | 5,560 |
| 2022-06-23 | 5,500 | 5,520 | 5,430 | 5,450 | 173,700 | 5,450 |
| 2022-06-22 | 5,300 | 5,390 | 5,270 | 5,340 | 163,200 | 5,340 |
| 2022-06-21 | 5,340 | 5,370 | 5,230 | 5,280 | 145,600 | 5,280 |
| 2022-06-20 | 5,300 | 5,350 | 5,240 | 5,270 | 167,300 | 5,270 |
| 2022-06-17 | 5,120 | 5,380 | 5,060 | 5,350 | 301,800 | 5,350 |
| 2022-06-16 | 5,230 | 5,290 | 5,170 | 5,190 | 174,000 | 5,190 |
| 2022-06-15 | 5,230 | 5,240 | 5,130 | 5,160 | 214,300 | 5,160 |
| 2022-06-14 | 5,290 | 5,350 | 5,290 | 5,300 | 149,600 | 5,300 |
| 2022-06-13 | 5,240 | 5,370 | 5,230 | 5,360 | 183,500 | 5,360 |
| 2022-06-10 | 5,320 | 5,340 | 5,290 | 5,310 | 208,700 | 5,310 |
| 2022-06-09 | 5,410 | 5,440 | 5,370 | 5,420 | 148,200 | 5,420 |
| 2022-06-08 | 5,500 | 5,510 | 5,440 | 5,460 | 198,800 | 5,460 |
| 2022-06-07 | 5,460 | 5,470 | 5,410 | 5,430 | 151,100 | 5,430 |
| 2022-06-06 | 5,300 | 5,480 | 5,280 | 5,470 | 247,900 | 5,470 |
| 2022-06-03 | 5,230 | 5,350 | 5,180 | 5,330 | 563,600 | 5,330 |
| 2022-06-02 | 5,420 | 5,420 | 5,180 | 5,200 | 889,100 | 5,200 |
| 2022-06-01 | 5,470 | 5,640 | 5,450 | 5,600 | 275,800 | 5,600 |
| 2022-05-31 | 5,480 | 5,540 | 5,430 | 5,470 | 659,500 | 5,470 |
| 2022-05-30 | 5,500 | 5,540 | 5,450 | 5,480 | 442,000 | 5,480 |
| 2022-05-27 | 5,620 | 5,620 | 5,430 | 5,480 | 251,600 | 5,480 |
| 2022-05-26 | 5,630 | 5,730 | 5,570 | 5,580 | 170,700 | 5,580 |
| 2022-05-25 | 5,750 | 5,750 | 5,650 | 5,660 | 181,100 | 5,660 |
| 2022-05-24 | 5,760 | 5,770 | 5,680 | 5,730 | 146,500 | 5,730 |
| 2022-05-23 | 5,760 | 5,840 | 5,750 | 5,760 | 189,000 | 5,760 |
| 2022-05-20 | 5,720 | 5,820 | 5,710 | 5,740 | 250,500 | 5,740 |
| 2022-05-19 | 5,580 | 5,660 | 5,570 | 5,660 | 163,700 | 5,660 |
| 2022-05-18 | 5,750 | 5,750 | 5,580 | 5,730 | 223,800 | 5,730 |
| 2022-05-17 | 5,750 | 5,780 | 5,650 | 5,650 | 227,800 | 5,650 |
| 2022-05-16 | 5,700 | 5,880 | 5,580 | 5,760 | 396,900 | 5,760 |
| 2022-05-13 | 5,670 | 5,680 | 5,550 | 5,620 | 303,500 | 5,620 |
| 2022-05-12 | 5,490 | 5,520 | 5,420 | 5,490 | 208,600 | 5,490 |
| 2022-05-11 | 5,470 | 5,590 | 5,460 | 5,580 | 242,300 | 5,580 |
| 2022-05-10 | 5,340 | 5,510 | 5,310 | 5,470 | 239,900 | 5,470 |
| 2022-05-09 | 5,450 | 5,540 | 5,390 | 5,390 | 266,300 | 5,390 |
| 2022-05-06 | 5,420 | 5,510 | 5,340 | 5,500 | 274,500 | 5,500 |
| 2022-05-02 | 5,380 | 5,410 | 5,320 | 5,410 | 207,600 | 5,410 |
| 2022-04-28 | 5,180 | 5,350 | 5,180 | 5,340 | 297,100 | 5,340 |
| 2022-04-27 | 5,220 | 5,290 | 5,140 | 5,170 | 619,600 | 5,170 |
| 2022-04-26 | 5,340 | 5,350 | 5,260 | 5,270 | 628,100 | 5,270 |
| 2022-04-25 | 5,230 | 5,300 | 5,190 | 5,280 | 592,600 | 5,280 |
| 2022-04-22 | 5,400 | 5,400 | 5,270 | 5,320 | 521,600 | 5,320 |
| 2022-04-21 | 5,350 | 5,430 | 5,280 | 5,400 | 394,800 | 5,400 |
| 2022-04-20 | 5,120 | 5,360 | 5,110 | 5,350 | 456,500 | 5,350 |
| 2022-04-19 | 5,120 | 5,190 | 5,080 | 5,100 | 289,000 | 5,100 |
| 2022-04-18 | 5,110 | 5,120 | 4,935 | 5,050 | 551,600 | 5,050 |
| 2022-04-15 | 5,310 | 5,310 | 5,140 | 5,140 | 309,100 | 5,140 |
| 2022-04-14 | 5,370 | 5,380 | 5,320 | 5,320 | 230,000 | 5,320 |
| 2022-04-13 | 5,380 | 5,460 | 5,370 | 5,380 | 258,600 | 5,380 |
| 2022-04-12 | 5,590 | 5,650 | 5,370 | 5,380 | 337,700 | 5,380 |
| 2022-04-11 | 5,740 | 5,750 | 5,610 | 5,650 | 250,000 | 5,650 |
| 2022-04-08 | 5,900 | 5,900 | 5,760 | 5,770 | 201,400 | 5,770 |
| 2022-04-07 | 5,840 | 5,850 | 5,750 | 5,820 | 211,100 | 5,820 |
| 2022-04-06 | 5,990 | 6,000 | 5,870 | 5,880 | 305,600 | 5,880 |
| 2022-04-05 | 6,030 | 6,030 | 5,950 | 5,970 | 157,400 | 5,970 |
| 2022-04-04 | 5,990 | 6,020 | 5,930 | 5,950 | 233,900 | 5,950 |
| 2022-04-01 | 5,980 | 6,020 | 5,890 | 6,000 | 224,100 | 6,000 |
| 2022-03-31 | 6,070 | 6,100 | 6,010 | 6,010 | 244,600 | 6,010 |
| 2022-03-30 | 6,270 | 6,270 | 6,110 | 6,120 | 221,800 | 6,120 |
| 2022-03-29 | 6,230 | 6,230 | 6,140 | 6,170 | 196,500 | 6,170 |
| 2022-03-28 | 6,320 | 6,320 | 6,220 | 6,240 | 129,000 | 6,240 |
| 2022-03-25 | 6,360 | 6,430 | 6,330 | 6,360 | 95,200 | 6,360 |
| 2022-03-24 | 6,320 | 6,370 | 6,230 | 6,360 | 163,800 | 6,360 |
| 2022-03-23 | 6,270 | 6,420 | 6,240 | 6,410 | 160,400 | 6,410 |
| 2022-03-22 | 6,390 | 6,390 | 6,220 | 6,240 | 185,700 | 6,240 |
| 2022-03-18 | 6,320 | 6,440 | 6,320 | 6,360 | 193,800 | 6,360 |
| 2022-03-17 | 6,330 | 6,340 | 6,140 | 6,310 | 191,700 | 6,310 |
| 2022-03-16 | 6,430 | 6,460 | 6,280 | 6,280 | 168,200 | 6,280 |
| 2022-03-15 | 6,170 | 6,330 | 6,170 | 6,320 | 135,900 | 6,320 |
| 2022-03-14 | 6,230 | 6,230 | 6,080 | 6,140 | 137,000 | 6,140 |
| 2022-03-11 | 6,300 | 6,340 | 6,180 | 6,210 | 138,900 | 6,210 |
| 2022-03-10 | 6,290 | 6,440 | 6,280 | 6,410 | 139,100 | 6,410 |
| 2022-03-09 | 6,220 | 6,300 | 6,160 | 6,220 | 135,100 | 6,220 |
| 2022-03-08 | 6,600 | 6,620 | 6,200 | 6,220 | 228,300 | 6,220 |
| 2022-03-07 | 6,450 | 6,620 | 6,450 | 6,590 | 140,900 | 6,590 |
| 2022-03-04 | 6,650 | 6,670 | 6,480 | 6,520 | 151,100 | 6,520 |
| 2022-03-03 | 6,780 | 6,850 | 6,680 | 6,720 | 185,400 | 6,720 |
| 2022-03-02 | 6,540 | 6,800 | 6,540 | 6,680 | 234,700 | 6,680 |
| 2022-03-01 | 6,630 | 6,650 | 6,560 | 6,600 | 134,700 | 6,600 |
| 2022-02-28 | 6,440 | 6,630 | 6,410 | 6,600 | 165,000 | 6,600 |
| 2022-02-25 | 6,620 | 6,640 | 6,370 | 6,410 | 132,200 | 6,410 |
| 2022-02-24 | 6,570 | 6,620 | 6,510 | 6,570 | 150,000 | 6,570 |
| 2022-02-22 | 6,610 | 6,670 | 6,580 | 6,650 | 99,500 | 6,650 |
| 2022-02-21 | 6,670 | 6,730 | 6,610 | 6,710 | 72,000 | 6,710 |
| 2022-02-18 | 6,650 | 6,780 | 6,620 | 6,760 | 86,100 | 6,760 |
| 2022-02-17 | 6,750 | 6,780 | 6,660 | 6,730 | 126,400 | 6,730 |
| 2022-02-16 | 6,890 | 6,890 | 6,720 | 6,720 | 168,800 | 6,720 |
| 2022-02-15 | 6,630 | 6,710 | 6,600 | 6,710 | 163,100 | 6,710 |
| 2022-02-14 | 6,620 | 6,670 | 6,560 | 6,570 | 144,900 | 6,570 |
| 2022-02-10 | 6,550 | 6,650 | 6,540 | 6,620 | 147,200 | 6,620 |
| 2022-02-09 | 6,530 | 6,560 | 6,410 | 6,510 | 168,600 | 6,510 |
| 2022-02-08 | 6,290 | 6,470 | 6,250 | 6,440 | 172,300 | 6,440 |
| 2022-02-07 | 6,280 | 6,310 | 6,160 | 6,220 | 97,900 | 6,220 |
| 2022-02-04 | 6,260 | 6,320 | 6,160 | 6,280 | 138,300 | 6,280 |
| 2022-02-03 | 6,210 | 6,260 | 6,150 | 6,160 | 98,800 | 6,160 |
| 2022-02-02 | 6,180 | 6,260 | 6,080 | 6,230 | 144,400 | 6,230 |
| 2022-02-01 | 6,160 | 6,240 | 6,130 | 6,180 | 97,800 | 6,180 |
| 2022-01-31 | 6,140 | 6,190 | 6,110 | 6,160 | 97,900 | 6,160 |
| 2022-01-28 | 6,160 | 6,220 | 6,140 | 6,210 | 113,500 | 6,210 |
| 2022-01-27 | 6,250 | 6,250 | 6,030 | 6,040 | 162,100 | 6,040 |
| 2022-01-26 | 6,310 | 6,450 | 6,300 | 6,300 | 93,200 | 6,300 |
| 2022-01-25 | 6,350 | 6,380 | 6,210 | 6,380 | 113,200 | 6,380 |
| 2022-01-24 | 6,330 | 6,330 | 6,210 | 6,300 | 133,000 | 6,300 |
| 2022-01-21 | 6,160 | 6,330 | 6,130 | 6,330 | 111,500 | 6,330 |
| 2022-01-20 | 6,010 | 6,220 | 6,000 | 6,160 | 121,600 | 6,160 |
| 2022-01-19 | 6,130 | 6,170 | 6,080 | 6,110 | 122,200 | 6,110 |
| 2022-01-18 | 6,350 | 6,350 | 6,200 | 6,230 | 122,400 | 6,230 |
| 2022-01-17 | 6,180 | 6,300 | 6,180 | 6,290 | 109,500 | 6,290 |
| 2022-01-14 | 6,140 | 6,180 | 6,080 | 6,150 | 125,300 | 6,150 |
| 2022-01-13 | 6,350 | 6,360 | 6,130 | 6,140 | 114,900 | 6,140 |
| 2022-01-12 | 6,270 | 6,370 | 6,230 | 6,330 | 152,500 | 6,330 |
| 2022-01-11 | 6,230 | 6,270 | 6,140 | 6,240 | 132,100 | 6,240 |
| 2022-01-07 | 6,180 | 6,300 | 6,140 | 6,260 | 166,600 | 6,260 |
| 2022-01-06 | 6,260 | 6,330 | 6,190 | 6,230 | 171,300 | 6,230 |
| 2022-01-05 | 6,260 | 6,360 | 6,210 | 6,280 | 215,900 | 6,280 |
| 2022-01-04 | 6,120 | 6,250 | 6,040 | 6,220 | 206,400 | 6,220 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
