2760 東京エレクトロン デバイス(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 | 6,650 | 6,700 | 6,630 | 6,670 | 38,300 | 2,223.33 |
| 2022-12-29 | 6,500 | 6,580 | 6,440 | 6,580 | 38,600 | 2,193.33 |
| 2022-12-28 | 6,530 | 6,580 | 6,470 | 6,580 | 44,300 | 2,193.33 |
| 2022-12-27 | 6,600 | 6,620 | 6,530 | 6,560 | 37,200 | 2,186.67 |
| 2022-12-26 | 6,490 | 6,590 | 6,480 | 6,520 | 40,600 | 2,173.33 |
| 2022-12-23 | 6,510 | 6,570 | 6,350 | 6,500 | 79,200 | 2,166.67 |
| 2022-12-22 | 6,740 | 6,760 | 6,630 | 6,630 | 55,500 | 2,210 |
| 2022-12-21 | 6,840 | 6,850 | 6,620 | 6,690 | 119,800 | 2,230 |
| 2022-12-20 | 7,070 | 7,170 | 6,830 | 6,900 | 80,300 | 2,300 |
| 2022-12-19 | 6,960 | 7,070 | 6,950 | 7,070 | 45,700 | 2,356.67 |
| 2022-12-16 | 7,050 | 7,060 | 6,960 | 7,010 | 47,400 | 2,336.67 |
| 2022-12-15 | 6,960 | 7,140 | 6,940 | 7,110 | 47,700 | 2,370 |
| 2022-12-14 | 6,890 | 7,020 | 6,890 | 7,020 | 59,100 | 2,340 |
| 2022-12-13 | 6,890 | 6,890 | 6,800 | 6,800 | 29,100 | 2,266.67 |
| 2022-12-12 | 6,780 | 6,860 | 6,770 | 6,810 | 26,500 | 2,270 |
| 2022-12-09 | 6,790 | 6,890 | 6,770 | 6,880 | 42,600 | 2,293.33 |
| 2022-12-08 | 6,710 | 6,770 | 6,640 | 6,750 | 37,700 | 2,250 |
| 2022-12-07 | 6,740 | 6,800 | 6,710 | 6,720 | 50,900 | 2,240 |
| 2022-12-06 | 6,740 | 6,830 | 6,730 | 6,830 | 39,200 | 2,276.67 |
| 2022-12-05 | 6,750 | 6,850 | 6,700 | 6,840 | 40,800 | 2,280 |
| 2022-12-02 | 6,770 | 6,820 | 6,680 | 6,750 | 80,900 | 2,250 |
| 2022-12-01 | 7,010 | 7,010 | 6,820 | 6,850 | 103,100 | 2,283.33 |
| 2022-11-30 | 6,980 | 7,000 | 6,870 | 6,870 | 51,300 | 2,290 |
| 2022-11-29 | 6,990 | 7,040 | 6,930 | 7,010 | 46,600 | 2,336.67 |
| 2022-11-28 | 7,220 | 7,220 | 7,100 | 7,120 | 49,600 | 2,373.33 |
| 2022-11-25 | 7,090 | 7,250 | 7,090 | 7,240 | 108,600 | 2,413.33 |
| 2022-11-24 | 7,030 | 7,090 | 7,010 | 7,020 | 60,500 | 2,340 |
| 2022-11-22 | 6,940 | 6,980 | 6,880 | 6,950 | 42,500 | 2,316.67 |
| 2022-11-21 | 6,810 | 6,900 | 6,800 | 6,880 | 40,700 | 2,293.33 |
| 2022-11-18 | 6,850 | 6,950 | 6,790 | 6,820 | 66,400 | 2,273.33 |
| 2022-11-17 | 6,890 | 6,890 | 6,730 | 6,810 | 75,000 | 2,270 |
| 2022-11-16 | 6,870 | 7,040 | 6,820 | 7,000 | 76,500 | 2,333.33 |
| 2022-11-15 | 6,740 | 6,950 | 6,710 | 6,900 | 55,500 | 2,300 |
| 2022-11-14 | 7,020 | 7,020 | 6,750 | 6,750 | 70,900 | 2,250 |
| 2022-11-11 | 7,050 | 7,060 | 6,960 | 7,020 | 92,200 | 2,340 |
| 2022-11-10 | 6,780 | 6,880 | 6,780 | 6,790 | 60,700 | 2,263.33 |
| 2022-11-09 | 6,950 | 7,040 | 6,920 | 6,970 | 54,600 | 2,323.33 |
| 2022-11-08 | 6,800 | 6,890 | 6,770 | 6,890 | 71,400 | 2,296.67 |
| 2022-11-07 | 6,850 | 6,860 | 6,740 | 6,750 | 79,000 | 2,250 |
| 2022-11-04 | 6,850 | 6,890 | 6,750 | 6,810 | 118,600 | 2,270 |
| 2022-11-02 | 7,110 | 7,140 | 6,870 | 6,950 | 153,900 | 2,316.67 |
| 2022-11-01 | 7,070 | 7,320 | 6,920 | 7,070 | 395,300 | 2,356.67 |
| 2022-10-31 | 6,530 | 7,030 | 6,500 | 7,030 | 520,000 | 2,343.33 |
| 2022-10-28 | 5,990 | 6,110 | 5,960 | 6,030 | 195,100 | 2,010 |
| 2022-10-27 | 5,980 | 6,060 | 5,970 | 5,980 | 52,100 | 1,993.33 |
| 2022-10-26 | 6,100 | 6,140 | 5,920 | 5,960 | 79,000 | 1,986.67 |
| 2022-10-25 | 5,850 | 6,040 | 5,840 | 6,000 | 87,000 | 2,000 |
| 2022-10-24 | 5,820 | 5,890 | 5,790 | 5,810 | 65,100 | 1,936.67 |
| 2022-10-21 | 5,620 | 5,780 | 5,620 | 5,720 | 42,800 | 1,906.67 |
| 2022-10-20 | 5,690 | 5,740 | 5,630 | 5,650 | 40,000 | 1,883.33 |
| 2022-10-19 | 5,780 | 5,780 | 5,670 | 5,680 | 37,800 | 1,893.33 |
| 2022-10-18 | 5,770 | 5,780 | 5,710 | 5,780 | 45,800 | 1,926.67 |
| 2022-10-17 | 5,680 | 5,730 | 5,650 | 5,650 | 54,900 | 1,883.33 |
| 2022-10-14 | 5,690 | 5,700 | 5,590 | 5,690 | 56,500 | 1,896.67 |
| 2022-10-13 | 5,510 | 5,560 | 5,480 | 5,530 | 40,900 | 1,843.33 |
| 2022-10-12 | 5,650 | 5,700 | 5,550 | 5,550 | 73,700 | 1,850 |
| 2022-10-11 | 5,650 | 5,740 | 5,610 | 5,740 | 62,400 | 1,913.33 |
| 2022-10-07 | 5,670 | 5,760 | 5,670 | 5,730 | 43,000 | 1,910 |
| 2022-10-06 | 5,600 | 5,790 | 5,600 | 5,770 | 97,700 | 1,923.33 |
| 2022-10-05 | 5,650 | 5,660 | 5,560 | 5,580 | 51,900 | 1,860 |
| 2022-10-04 | 5,410 | 5,590 | 5,410 | 5,590 | 78,900 | 1,863.33 |
| 2022-10-03 | 5,220 | 5,410 | 5,180 | 5,360 | 66,900 | 1,786.67 |
| 2022-09-30 | 5,300 | 5,410 | 5,220 | 5,300 | 115,700 | 1,766.67 |
| 2022-09-29 | 5,340 | 5,360 | 5,210 | 5,240 | 46,100 | 1,746.67 |
| 2022-09-28 | 5,410 | 5,480 | 5,280 | 5,370 | 51,400 | 1,790 |
| 2022-09-27 | 5,410 | 5,520 | 5,380 | 5,380 | 51,400 | 1,793.33 |
| 2022-09-26 | 5,470 | 5,470 | 5,370 | 5,420 | 64,400 | 1,806.67 |
| 2022-09-22 | 5,480 | 5,530 | 5,430 | 5,500 | 44,900 | 1,833.33 |
| 2022-09-21 | 5,490 | 5,570 | 5,470 | 5,540 | 30,500 | 1,846.67 |
| 2022-09-20 | 5,580 | 5,640 | 5,470 | 5,560 | 55,600 | 1,853.33 |
| 2022-09-16 | 5,620 | 5,630 | 5,490 | 5,530 | 65,200 | 1,843.33 |
| 2022-09-15 | 5,790 | 5,800 | 5,660 | 5,670 | 42,500 | 1,890 |
| 2022-09-14 | 5,710 | 5,820 | 5,700 | 5,770 | 68,500 | 1,923.33 |
| 2022-09-13 | 5,910 | 5,960 | 5,890 | 5,890 | 37,500 | 1,963.33 |
| 2022-09-12 | 5,850 | 5,880 | 5,810 | 5,870 | 38,000 | 1,956.67 |
| 2022-09-09 | 5,830 | 5,830 | 5,760 | 5,760 | 32,400 | 1,920 |
| 2022-09-08 | 5,810 | 5,860 | 5,760 | 5,800 | 57,100 | 1,933.33 |
| 2022-09-07 | 5,810 | 5,840 | 5,700 | 5,710 | 41,300 | 1,903.33 |
| 2022-09-06 | 5,710 | 5,860 | 5,690 | 5,850 | 32,500 | 1,950 |
| 2022-09-05 | 5,750 | 5,780 | 5,660 | 5,770 | 32,100 | 1,923.33 |
| 2022-09-02 | 5,840 | 5,860 | 5,700 | 5,750 | 46,900 | 1,916.67 |
| 2022-09-01 | 5,920 | 5,920 | 5,800 | 5,800 | 60,200 | 1,933.33 |
| 2022-08-31 | 5,850 | 6,030 | 5,830 | 5,930 | 52,100 | 1,976.67 |
| 2022-08-30 | 5,840 | 5,930 | 5,790 | 5,930 | 46,600 | 1,976.67 |
| 2022-08-29 | 5,700 | 5,830 | 5,660 | 5,770 | 60,700 | 1,923.33 |
| 2022-08-26 | 5,900 | 6,090 | 5,880 | 5,890 | 112,200 | 1,963.33 |
| 2022-08-25 | 5,710 | 5,830 | 5,690 | 5,800 | 53,100 | 1,933.33 |
| 2022-08-24 | 5,640 | 5,770 | 5,640 | 5,740 | 36,100 | 1,913.33 |
| 2022-08-23 | 5,790 | 5,860 | 5,710 | 5,710 | 72,400 | 1,903.33 |
| 2022-08-22 | 5,590 | 5,900 | 5,560 | 5,890 | 181,600 | 1,963.33 |
| 2022-08-19 | 5,580 | 5,650 | 5,540 | 5,650 | 61,400 | 1,883.33 |
| 2022-08-18 | 5,470 | 5,550 | 5,450 | 5,530 | 38,500 | 1,843.33 |
| 2022-08-17 | 5,530 | 5,570 | 5,500 | 5,510 | 28,700 | 1,836.67 |
| 2022-08-16 | 5,540 | 5,560 | 5,500 | 5,500 | 34,800 | 1,833.33 |
| 2022-08-15 | 5,530 | 5,560 | 5,480 | 5,540 | 45,700 | 1,846.67 |
| 2022-08-12 | 5,370 | 5,510 | 5,340 | 5,470 | 73,300 | 1,823.33 |
| 2022-08-10 | 5,300 | 5,320 | 5,230 | 5,280 | 50,100 | 1,760 |
| 2022-08-09 | 5,440 | 5,440 | 5,320 | 5,330 | 52,700 | 1,776.67 |
| 2022-08-08 | 5,460 | 5,540 | 5,430 | 5,500 | 57,900 | 1,833.33 |
| 2022-08-05 | 5,350 | 5,460 | 5,350 | 5,450 | 72,000 | 1,816.67 |
| 2022-08-04 | 5,260 | 5,370 | 5,260 | 5,350 | 90,200 | 1,783.33 |
| 2022-08-03 | 5,190 | 5,250 | 5,170 | 5,250 | 33,700 | 1,750 |
| 2022-08-02 | 5,200 | 5,240 | 5,160 | 5,230 | 44,600 | 1,743.33 |
| 2022-08-01 | 5,260 | 5,270 | 5,210 | 5,230 | 40,800 | 1,743.33 |
| 2022-07-29 | 5,250 | 5,270 | 5,130 | 5,230 | 92,600 | 1,743.33 |
| 2022-07-28 | 5,460 | 5,460 | 5,170 | 5,230 | 254,700 | 1,743.33 |
| 2022-07-27 | 5,330 | 5,460 | 5,320 | 5,460 | 104,900 | 1,820 |
| 2022-07-26 | 5,240 | 5,290 | 5,210 | 5,280 | 29,600 | 1,760 |
| 2022-07-25 | 5,250 | 5,280 | 5,210 | 5,230 | 32,400 | 1,743.33 |
| 2022-07-22 | 5,270 | 5,310 | 5,220 | 5,270 | 55,800 | 1,756.67 |
| 2022-07-21 | 5,180 | 5,260 | 5,170 | 5,210 | 40,700 | 1,736.67 |
| 2022-07-20 | 5,190 | 5,240 | 5,150 | 5,220 | 52,100 | 1,740 |
| 2022-07-19 | 5,100 | 5,150 | 5,060 | 5,110 | 32,600 | 1,703.33 |
| 2022-07-15 | 5,120 | 5,130 | 5,040 | 5,050 | 30,100 | 1,683.33 |
| 2022-07-14 | 5,020 | 5,120 | 4,990 | 5,090 | 40,900 | 1,696.67 |
| 2022-07-13 | 5,000 | 5,050 | 4,970 | 5,040 | 68,200 | 1,680 |
| 2022-07-12 | 5,280 | 5,290 | 4,985 | 5,000 | 144,900 | 1,666.67 |
| 2022-07-11 | 5,300 | 5,360 | 5,270 | 5,310 | 56,100 | 1,770 |
| 2022-07-08 | 5,190 | 5,270 | 5,170 | 5,200 | 64,400 | 1,733.33 |
| 2022-07-07 | 5,110 | 5,180 | 5,070 | 5,150 | 33,400 | 1,716.67 |
| 2022-07-06 | 5,130 | 5,160 | 5,040 | 5,060 | 27,900 | 1,686.67 |
| 2022-07-05 | 5,080 | 5,210 | 5,080 | 5,140 | 32,000 | 1,713.33 |
| 2022-07-04 | 5,090 | 5,130 | 5,040 | 5,100 | 30,300 | 1,700 |
| 2022-07-01 | 5,120 | 5,180 | 4,995 | 5,090 | 68,600 | 1,696.67 |
| 2022-06-30 | 5,260 | 5,260 | 5,100 | 5,120 | 37,300 | 1,706.67 |
| 2022-06-29 | 5,210 | 5,270 | 5,180 | 5,270 | 47,400 | 1,756.67 |
| 2022-06-28 | 5,210 | 5,300 | 5,200 | 5,300 | 29,300 | 1,766.67 |
| 2022-06-27 | 5,270 | 5,290 | 5,190 | 5,230 | 39,600 | 1,743.33 |
| 2022-06-24 | 5,010 | 5,180 | 5,010 | 5,170 | 36,100 | 1,723.33 |
| 2022-06-23 | 4,990 | 5,120 | 4,990 | 5,070 | 41,300 | 1,690 |
| 2022-06-22 | 5,290 | 5,300 | 5,080 | 5,080 | 59,100 | 1,693.33 |
| 2022-06-21 | 5,120 | 5,310 | 5,120 | 5,300 | 57,200 | 1,766.67 |
| 2022-06-20 | 5,220 | 5,220 | 4,960 | 5,020 | 68,000 | 1,673.33 |
| 2022-06-17 | 5,300 | 5,300 | 5,060 | 5,190 | 107,200 | 1,730 |
| 2022-06-16 | 5,560 | 5,560 | 5,380 | 5,390 | 42,100 | 1,796.67 |
| 2022-06-15 | 5,620 | 5,640 | 5,410 | 5,410 | 58,700 | 1,803.33 |
| 2022-06-14 | 5,500 | 5,590 | 5,460 | 5,590 | 56,900 | 1,863.33 |
| 2022-06-13 | 5,600 | 5,670 | 5,550 | 5,600 | 73,600 | 1,866.67 |
| 2022-06-10 | 5,800 | 5,800 | 5,680 | 5,710 | 83,600 | 1,903.33 |
| 2022-06-09 | 5,880 | 5,950 | 5,820 | 5,830 | 72,200 | 1,943.33 |
| 2022-06-08 | 5,770 | 5,860 | 5,740 | 5,810 | 61,500 | 1,936.67 |
| 2022-06-07 | 5,660 | 5,730 | 5,590 | 5,700 | 55,800 | 1,900 |
| 2022-06-06 | 5,570 | 5,660 | 5,530 | 5,620 | 34,600 | 1,873.33 |
| 2022-06-03 | 5,640 | 5,670 | 5,600 | 5,650 | 44,300 | 1,883.33 |
| 2022-06-02 | 5,680 | 5,680 | 5,560 | 5,590 | 39,600 | 1,863.33 |
| 2022-06-01 | 5,620 | 5,680 | 5,580 | 5,670 | 38,300 | 1,890 |
| 2022-05-31 | 5,660 | 5,700 | 5,610 | 5,620 | 49,300 | 1,873.33 |
| 2022-05-30 | 5,520 | 5,640 | 5,510 | 5,640 | 68,600 | 1,880 |
| 2022-05-27 | 5,500 | 5,510 | 5,410 | 5,440 | 43,200 | 1,813.33 |
| 2022-05-26 | 5,490 | 5,500 | 5,370 | 5,390 | 48,900 | 1,796.67 |
| 2022-05-25 | 5,490 | 5,550 | 5,450 | 5,460 | 48,200 | 1,820 |
| 2022-05-24 | 5,560 | 5,600 | 5,520 | 5,540 | 50,900 | 1,846.67 |
| 2022-05-23 | 5,510 | 5,620 | 5,470 | 5,590 | 56,400 | 1,863.33 |
| 2022-05-20 | 5,510 | 5,510 | 5,450 | 5,490 | 38,900 | 1,830 |
| 2022-05-19 | 5,420 | 5,570 | 5,410 | 5,510 | 62,500 | 1,836.67 |
| 2022-05-18 | 5,690 | 5,720 | 5,570 | 5,590 | 51,800 | 1,863.33 |
| 2022-05-17 | 5,490 | 5,630 | 5,470 | 5,620 | 59,300 | 1,873.33 |
| 2022-05-16 | 5,720 | 5,720 | 5,460 | 5,460 | 83,200 | 1,820 |
| 2022-05-13 | 5,580 | 5,690 | 5,550 | 5,620 | 76,100 | 1,873.33 |
| 2022-05-12 | 5,520 | 5,590 | 5,500 | 5,520 | 69,400 | 1,840 |
| 2022-05-11 | 5,550 | 5,740 | 5,520 | 5,700 | 61,900 | 1,900 |
| 2022-05-10 | 5,610 | 5,620 | 5,440 | 5,580 | 111,900 | 1,860 |
| 2022-05-09 | 5,660 | 5,800 | 5,630 | 5,710 | 132,200 | 1,903.33 |
| 2022-05-06 | 5,510 | 5,600 | 5,450 | 5,600 | 69,800 | 1,866.67 |
| 2022-05-02 | 5,460 | 5,570 | 5,430 | 5,540 | 119,800 | 1,846.67 |
| 2022-04-28 | 5,490 | 5,550 | 5,280 | 5,460 | 263,900 | 1,820 |
| 2022-04-27 | 5,100 | 5,480 | 5,090 | 5,460 | 554,000 | 1,820 |
| 2022-04-26 | 4,870 | 4,960 | 4,865 | 4,955 | 84,200 | 1,651.67 |
| 2022-04-25 | 4,830 | 4,895 | 4,815 | 4,860 | 73,900 | 1,620 |
| 2022-04-22 | 4,980 | 5,020 | 4,930 | 4,990 | 53,200 | 1,663.33 |
| 2022-04-21 | 4,960 | 5,080 | 4,950 | 5,080 | 52,600 | 1,693.33 |
| 2022-04-20 | 5,200 | 5,200 | 4,995 | 5,000 | 80,600 | 1,666.67 |
| 2022-04-19 | 4,900 | 5,160 | 4,895 | 5,120 | 129,100 | 1,706.67 |
| 2022-04-18 | 4,805 | 4,840 | 4,705 | 4,840 | 95,900 | 1,613.33 |
| 2022-04-15 | 4,850 | 4,870 | 4,765 | 4,790 | 58,700 | 1,596.67 |
| 2022-04-14 | 4,955 | 4,965 | 4,875 | 4,905 | 37,700 | 1,635 |
| 2022-04-13 | 4,775 | 4,890 | 4,765 | 4,885 | 47,600 | 1,628.33 |
| 2022-04-12 | 4,800 | 4,850 | 4,750 | 4,750 | 53,400 | 1,583.33 |
| 2022-04-11 | 4,880 | 4,910 | 4,810 | 4,865 | 52,700 | 1,621.67 |
| 2022-04-08 | 4,895 | 4,990 | 4,855 | 4,915 | 44,600 | 1,638.33 |
| 2022-04-07 | 4,950 | 4,960 | 4,850 | 4,895 | 68,100 | 1,631.67 |
| 2022-04-06 | 5,110 | 5,110 | 5,030 | 5,050 | 58,400 | 1,683.33 |
| 2022-04-05 | 5,200 | 5,230 | 5,140 | 5,190 | 39,900 | 1,730 |
| 2022-04-04 | 5,130 | 5,130 | 5,040 | 5,090 | 47,400 | 1,696.67 |
| 2022-04-01 | 5,150 | 5,150 | 5,020 | 5,100 | 57,400 | 1,700 |
| 2022-03-31 | 5,240 | 5,260 | 5,190 | 5,210 | 61,800 | 1,736.67 |
| 2022-03-30 | 5,350 | 5,390 | 5,220 | 5,330 | 70,100 | 1,776.67 |
| 2022-03-29 | 5,420 | 5,430 | 5,300 | 5,360 | 85,200 | 1,786.67 |
| 2022-03-28 | 5,350 | 5,390 | 5,270 | 5,320 | 70,800 | 1,773.33 |
| 2022-03-25 | 5,460 | 5,490 | 5,330 | 5,390 | 79,800 | 1,796.67 |
| 2022-03-24 | 5,220 | 5,380 | 5,210 | 5,360 | 58,600 | 1,786.67 |
| 2022-03-23 | 5,190 | 5,370 | 5,190 | 5,350 | 97,700 | 1,783.33 |
| 2022-03-22 | 5,190 | 5,190 | 5,070 | 5,100 | 60,500 | 1,700 |
| 2022-03-18 | 5,050 | 5,120 | 5,030 | 5,120 | 47,000 | 1,706.67 |
| 2022-03-17 | 5,030 | 5,160 | 4,995 | 5,080 | 84,100 | 1,693.33 |
| 2022-03-16 | 4,935 | 4,945 | 4,855 | 4,890 | 69,900 | 1,630 |
| 2022-03-15 | 4,800 | 4,900 | 4,775 | 4,835 | 55,600 | 1,611.67 |
| 2022-03-14 | 4,860 | 4,960 | 4,820 | 4,850 | 52,500 | 1,616.67 |
| 2022-03-11 | 4,980 | 4,990 | 4,835 | 4,880 | 74,900 | 1,626.67 |
| 2022-03-10 | 4,950 | 5,080 | 4,915 | 5,080 | 100,600 | 1,693.33 |
| 2022-03-09 | 4,800 | 4,890 | 4,730 | 4,770 | 79,600 | 1,590 |
| 2022-03-08 | 4,700 | 4,930 | 4,670 | 4,820 | 114,700 | 1,606.67 |
| 2022-03-07 | 4,950 | 4,950 | 4,740 | 4,840 | 124,700 | 1,613.33 |
| 2022-03-04 | 5,220 | 5,230 | 5,050 | 5,100 | 101,800 | 1,700 |
| 2022-03-03 | 5,350 | 5,410 | 5,240 | 5,260 | 66,300 | 1,753.33 |
| 2022-03-02 | 5,280 | 5,360 | 5,220 | 5,310 | 81,500 | 1,770 |
| 2022-03-01 | 5,420 | 5,480 | 5,370 | 5,430 | 78,400 | 1,810 |
| 2022-02-28 | 5,390 | 5,390 | 5,260 | 5,330 | 80,300 | 1,776.67 |
| 2022-02-25 | 5,240 | 5,400 | 5,190 | 5,400 | 100,700 | 1,800 |
| 2022-02-24 | 5,180 | 5,230 | 5,080 | 5,140 | 108,300 | 1,713.33 |
| 2022-02-22 | 5,230 | 5,330 | 5,200 | 5,240 | 79,900 | 1,746.67 |
| 2022-02-21 | 5,230 | 5,370 | 5,170 | 5,360 | 71,200 | 1,786.67 |
| 2022-02-18 | 5,260 | 5,340 | 5,210 | 5,330 | 79,300 | 1,776.67 |
| 2022-02-17 | 5,440 | 5,460 | 5,380 | 5,380 | 69,500 | 1,793.33 |
| 2022-02-16 | 5,490 | 5,500 | 5,400 | 5,490 | 63,800 | 1,830 |
| 2022-02-15 | 5,400 | 5,440 | 5,290 | 5,320 | 92,700 | 1,773.33 |
| 2022-02-14 | 5,360 | 5,420 | 5,310 | 5,400 | 97,500 | 1,800 |
| 2022-02-10 | 5,660 | 5,730 | 5,550 | 5,590 | 117,900 | 1,863.33 |
| 2022-02-09 | 5,410 | 5,570 | 5,390 | 5,570 | 74,900 | 1,856.67 |
| 2022-02-08 | 5,390 | 5,450 | 5,340 | 5,360 | 52,200 | 1,786.67 |
| 2022-02-07 | 5,440 | 5,460 | 5,320 | 5,390 | 76,300 | 1,796.67 |
| 2022-02-04 | 5,360 | 5,490 | 5,340 | 5,470 | 69,100 | 1,823.33 |
| 2022-02-03 | 5,640 | 5,660 | 5,410 | 5,450 | 91,300 | 1,816.67 |
| 2022-02-02 | 5,700 | 5,740 | 5,540 | 5,620 | 130,900 | 1,873.33 |
| 2022-02-01 | 5,680 | 5,840 | 5,590 | 5,620 | 204,000 | 1,873.33 |
| 2022-01-31 | 5,140 | 5,540 | 5,010 | 5,450 | 292,500 | 1,816.67 |
| 2022-01-28 | 5,400 | 5,400 | 5,130 | 5,370 | 189,900 | 1,790 |
| 2022-01-27 | 5,520 | 5,580 | 5,180 | 5,220 | 129,000 | 1,740 |
| 2022-01-26 | 5,390 | 5,520 | 5,330 | 5,460 | 95,300 | 1,820 |
| 2022-01-25 | 5,740 | 5,780 | 5,430 | 5,490 | 112,600 | 1,830 |
| 2022-01-24 | 5,610 | 5,720 | 5,440 | 5,670 | 165,400 | 1,890 |
| 2022-01-21 | 5,620 | 5,770 | 5,610 | 5,760 | 144,400 | 1,920 |
| 2022-01-20 | 5,620 | 5,860 | 5,610 | 5,800 | 114,200 | 1,933.33 |
| 2022-01-19 | 5,890 | 5,890 | 5,700 | 5,720 | 138,800 | 1,906.67 |
| 2022-01-18 | 6,040 | 6,160 | 5,980 | 6,020 | 61,100 | 2,006.67 |
| 2022-01-17 | 6,010 | 6,110 | 6,000 | 6,050 | 58,500 | 2,016.67 |
| 2022-01-14 | 6,090 | 6,090 | 5,950 | 6,010 | 104,700 | 2,003.33 |
| 2022-01-13 | 6,240 | 6,310 | 6,150 | 6,160 | 63,700 | 2,053.33 |
| 2022-01-12 | 6,100 | 6,280 | 6,090 | 6,250 | 91,100 | 2,083.33 |
| 2022-01-11 | 6,170 | 6,190 | 6,030 | 6,050 | 82,100 | 2,016.67 |
| 2022-01-07 | 6,200 | 6,340 | 6,150 | 6,220 | 88,900 | 2,073.33 |
| 2022-01-06 | 6,170 | 6,250 | 6,100 | 6,160 | 128,900 | 2,053.33 |
| 2022-01-05 | 6,460 | 6,470 | 6,300 | 6,350 | 131,000 | 2,116.67 |
| 2022-01-04 | 6,630 | 6,680 | 6,480 | 6,520 | 123,800 | 2,173.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-09-25]1株→2株
