4062 イビデン(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 | 4,780 | 4,830 | 4,725 | 4,785 | 1,226,200 | 4,785 |
| 2022-12-29 | 4,595 | 4,695 | 4,590 | 4,695 | 870,100 | 4,695 |
| 2022-12-28 | 4,575 | 4,670 | 4,545 | 4,645 | 1,004,500 | 4,645 |
| 2022-12-27 | 4,735 | 4,740 | 4,565 | 4,610 | 863,600 | 4,610 |
| 2022-12-26 | 4,655 | 4,750 | 4,630 | 4,695 | 617,300 | 4,695 |
| 2022-12-23 | 4,730 | 4,745 | 4,645 | 4,680 | 979,800 | 4,680 |
| 2022-12-22 | 4,850 | 4,875 | 4,770 | 4,830 | 909,500 | 4,830 |
| 2022-12-21 | 4,810 | 4,910 | 4,675 | 4,735 | 1,514,400 | 4,735 |
| 2022-12-20 | 5,090 | 5,110 | 4,760 | 4,835 | 1,885,100 | 4,835 |
| 2022-12-19 | 5,170 | 5,210 | 5,080 | 5,160 | 1,097,500 | 5,160 |
| 2022-12-16 | 5,290 | 5,320 | 5,220 | 5,240 | 1,267,300 | 5,240 |
| 2022-12-15 | 5,410 | 5,500 | 5,390 | 5,440 | 489,400 | 5,440 |
| 2022-12-14 | 5,530 | 5,540 | 5,430 | 5,460 | 630,200 | 5,460 |
| 2022-12-13 | 5,560 | 5,580 | 5,480 | 5,490 | 617,800 | 5,490 |
| 2022-12-12 | 5,480 | 5,580 | 5,480 | 5,530 | 327,300 | 5,530 |
| 2022-12-09 | 5,430 | 5,590 | 5,430 | 5,580 | 565,300 | 5,580 |
| 2022-12-08 | 5,430 | 5,490 | 5,380 | 5,460 | 796,800 | 5,460 |
| 2022-12-07 | 5,580 | 5,620 | 5,430 | 5,430 | 938,000 | 5,430 |
| 2022-12-06 | 5,650 | 5,680 | 5,610 | 5,640 | 493,900 | 5,640 |
| 2022-12-05 | 5,680 | 5,750 | 5,660 | 5,670 | 684,100 | 5,670 |
| 2022-12-02 | 5,720 | 5,730 | 5,620 | 5,690 | 855,100 | 5,690 |
| 2022-12-01 | 5,760 | 5,770 | 5,650 | 5,730 | 1,082,100 | 5,730 |
| 2022-11-30 | 5,470 | 5,530 | 5,410 | 5,510 | 1,094,100 | 5,510 |
| 2022-11-29 | 5,500 | 5,510 | 5,440 | 5,490 | 578,200 | 5,490 |
| 2022-11-28 | 5,630 | 5,630 | 5,540 | 5,590 | 716,200 | 5,590 |
| 2022-11-25 | 5,680 | 5,780 | 5,630 | 5,660 | 741,500 | 5,660 |
| 2022-11-24 | 5,670 | 5,700 | 5,610 | 5,650 | 940,800 | 5,650 |
| 2022-11-22 | 5,540 | 5,540 | 5,400 | 5,430 | 1,015,700 | 5,430 |
| 2022-11-21 | 5,560 | 5,590 | 5,490 | 5,570 | 696,100 | 5,570 |
| 2022-11-18 | 5,610 | 5,630 | 5,440 | 5,490 | 1,147,600 | 5,490 |
| 2022-11-17 | 5,670 | 5,710 | 5,600 | 5,640 | 939,600 | 5,640 |
| 2022-11-16 | 5,780 | 5,830 | 5,640 | 5,770 | 1,139,600 | 5,770 |
| 2022-11-15 | 5,660 | 5,770 | 5,570 | 5,770 | 1,344,800 | 5,770 |
| 2022-11-14 | 5,810 | 5,870 | 5,670 | 5,670 | 1,619,200 | 5,670 |
| 2022-11-11 | 5,790 | 5,850 | 5,550 | 5,710 | 3,058,600 | 5,710 |
| 2022-11-10 | 5,300 | 5,360 | 5,250 | 5,290 | 1,285,900 | 5,290 |
| 2022-11-09 | 5,220 | 5,500 | 5,210 | 5,390 | 3,117,000 | 5,390 |
| 2022-11-08 | 4,900 | 5,130 | 4,900 | 5,120 | 1,379,300 | 5,120 |
| 2022-11-07 | 4,875 | 4,945 | 4,840 | 4,920 | 1,137,800 | 4,920 |
| 2022-11-04 | 4,785 | 4,825 | 4,750 | 4,805 | 1,697,700 | 4,805 |
| 2022-11-02 | 4,940 | 5,030 | 4,880 | 4,940 | 1,618,000 | 4,940 |
| 2022-11-01 | 4,910 | 5,050 | 4,855 | 5,040 | 2,100,200 | 5,040 |
| 2022-10-31 | 5,090 | 5,190 | 4,935 | 5,030 | 2,550,000 | 5,030 |
| 2022-10-28 | 4,810 | 5,150 | 4,770 | 5,090 | 6,708,500 | 5,090 |
| 2022-10-27 | 4,420 | 4,570 | 4,395 | 4,530 | 2,467,800 | 4,530 |
| 2022-10-26 | 4,475 | 4,475 | 4,350 | 4,370 | 1,075,800 | 4,370 |
| 2022-10-25 | 4,470 | 4,480 | 4,375 | 4,410 | 1,156,600 | 4,410 |
| 2022-10-24 | 4,290 | 4,435 | 4,275 | 4,340 | 1,945,600 | 4,340 |
| 2022-10-21 | 4,115 | 4,240 | 4,095 | 4,190 | 1,131,300 | 4,190 |
| 2022-10-20 | 4,105 | 4,165 | 4,050 | 4,070 | 1,479,200 | 4,070 |
| 2022-10-19 | 4,210 | 4,255 | 4,155 | 4,155 | 1,167,800 | 4,155 |
| 2022-10-18 | 4,250 | 4,275 | 4,205 | 4,275 | 945,200 | 4,275 |
| 2022-10-17 | 4,060 | 4,155 | 4,045 | 4,140 | 850,800 | 4,140 |
| 2022-10-14 | 4,155 | 4,175 | 4,060 | 4,160 | 1,408,800 | 4,160 |
| 2022-10-13 | 4,030 | 4,105 | 4,000 | 4,050 | 1,263,300 | 4,050 |
| 2022-10-12 | 4,090 | 4,120 | 3,940 | 4,000 | 2,159,000 | 4,000 |
| 2022-10-11 | 4,215 | 4,280 | 4,150 | 4,170 | 1,711,000 | 4,170 |
| 2022-10-07 | 4,425 | 4,480 | 4,395 | 4,435 | 1,106,100 | 4,435 |
| 2022-10-06 | 4,440 | 4,595 | 4,420 | 4,565 | 1,196,700 | 4,565 |
| 2022-10-05 | 4,420 | 4,450 | 4,355 | 4,425 | 1,084,400 | 4,425 |
| 2022-10-04 | 4,320 | 4,385 | 4,275 | 4,375 | 1,432,200 | 4,375 |
| 2022-10-03 | 3,940 | 4,200 | 3,935 | 4,180 | 1,354,200 | 4,180 |
| 2022-09-30 | 4,100 | 4,130 | 3,930 | 3,960 | 1,424,600 | 3,960 |
| 2022-09-29 | 4,290 | 4,295 | 4,160 | 4,190 | 1,366,000 | 4,190 |
| 2022-09-28 | 4,350 | 4,460 | 4,165 | 4,215 | 1,570,900 | 4,215 |
| 2022-09-27 | 4,300 | 4,415 | 4,290 | 4,360 | 1,085,700 | 4,360 |
| 2022-09-26 | 4,280 | 4,315 | 4,225 | 4,270 | 1,093,800 | 4,270 |
| 2022-09-22 | 4,390 | 4,445 | 4,330 | 4,390 | 879,000 | 4,390 |
| 2022-09-21 | 4,410 | 4,450 | 4,355 | 4,445 | 758,900 | 4,445 |
| 2022-09-20 | 4,485 | 4,575 | 4,465 | 4,505 | 573,600 | 4,505 |
| 2022-09-16 | 4,515 | 4,570 | 4,425 | 4,425 | 1,172,600 | 4,425 |
| 2022-09-15 | 4,515 | 4,545 | 4,485 | 4,530 | 795,400 | 4,530 |
| 2022-09-14 | 4,405 | 4,495 | 4,400 | 4,480 | 1,100,700 | 4,480 |
| 2022-09-13 | 4,585 | 4,620 | 4,570 | 4,615 | 713,400 | 4,615 |
| 2022-09-12 | 4,620 | 4,630 | 4,575 | 4,580 | 808,600 | 4,580 |
| 2022-09-09 | 4,550 | 4,610 | 4,540 | 4,575 | 1,202,100 | 4,575 |
| 2022-09-08 | 4,395 | 4,495 | 4,365 | 4,495 | 1,353,200 | 4,495 |
| 2022-09-07 | 4,260 | 4,335 | 4,235 | 4,325 | 1,096,900 | 4,325 |
| 2022-09-06 | 4,295 | 4,335 | 4,245 | 4,300 | 1,016,900 | 4,300 |
| 2022-09-05 | 4,200 | 4,275 | 4,155 | 4,255 | 824,100 | 4,255 |
| 2022-09-02 | 4,200 | 4,290 | 4,185 | 4,230 | 1,295,900 | 4,230 |
| 2022-09-01 | 4,380 | 4,395 | 4,200 | 4,250 | 1,766,600 | 4,250 |
| 2022-08-31 | 4,385 | 4,480 | 4,335 | 4,480 | 1,427,400 | 4,480 |
| 2022-08-30 | 4,290 | 4,425 | 4,260 | 4,425 | 1,738,500 | 4,425 |
| 2022-08-29 | 4,210 | 4,300 | 4,165 | 4,250 | 1,258,200 | 4,250 |
| 2022-08-26 | 4,490 | 4,520 | 4,420 | 4,430 | 795,800 | 4,430 |
| 2022-08-25 | 4,470 | 4,470 | 4,370 | 4,445 | 1,082,600 | 4,445 |
| 2022-08-24 | 4,515 | 4,555 | 4,445 | 4,475 | 738,600 | 4,475 |
| 2022-08-23 | 4,510 | 4,570 | 4,480 | 4,485 | 870,400 | 4,485 |
| 2022-08-22 | 4,650 | 4,670 | 4,580 | 4,580 | 1,072,200 | 4,580 |
| 2022-08-19 | 4,730 | 4,775 | 4,715 | 4,755 | 901,300 | 4,755 |
| 2022-08-18 | 4,680 | 4,735 | 4,595 | 4,720 | 1,091,800 | 4,720 |
| 2022-08-17 | 4,620 | 4,695 | 4,605 | 4,690 | 900,400 | 4,690 |
| 2022-08-16 | 4,645 | 4,675 | 4,585 | 4,645 | 1,539,500 | 4,645 |
| 2022-08-15 | 4,520 | 4,630 | 4,515 | 4,595 | 1,873,900 | 4,595 |
| 2022-08-12 | 4,405 | 4,495 | 4,405 | 4,480 | 1,145,500 | 4,480 |
| 2022-08-10 | 4,315 | 4,350 | 4,270 | 4,310 | 965,700 | 4,310 |
| 2022-08-09 | 4,400 | 4,450 | 4,375 | 4,400 | 1,042,500 | 4,400 |
| 2022-08-08 | 4,425 | 4,455 | 4,355 | 4,400 | 1,059,600 | 4,400 |
| 2022-08-05 | 4,360 | 4,430 | 4,305 | 4,400 | 1,320,600 | 4,400 |
| 2022-08-04 | 4,250 | 4,385 | 4,210 | 4,360 | 2,269,200 | 4,360 |
| 2022-08-03 | 4,200 | 4,220 | 4,060 | 4,180 | 2,381,400 | 4,180 |
| 2022-08-02 | 4,025 | 4,060 | 3,975 | 4,000 | 1,547,100 | 4,000 |
| 2022-08-01 | 3,960 | 4,070 | 3,900 | 4,035 | 1,552,100 | 4,035 |
| 2022-07-29 | 3,865 | 3,930 | 3,845 | 3,895 | 1,844,800 | 3,895 |
| 2022-07-28 | 4,130 | 4,160 | 3,935 | 3,965 | 1,551,500 | 3,965 |
| 2022-07-27 | 3,955 | 4,080 | 3,945 | 4,060 | 822,200 | 4,060 |
| 2022-07-26 | 4,005 | 4,010 | 3,940 | 3,965 | 544,000 | 3,965 |
| 2022-07-25 | 3,970 | 4,005 | 3,940 | 3,990 | 912,900 | 3,990 |
| 2022-07-22 | 4,050 | 4,070 | 4,015 | 4,040 | 915,200 | 4,040 |
| 2022-07-21 | 4,025 | 4,075 | 3,955 | 4,010 | 1,160,300 | 4,010 |
| 2022-07-20 | 3,980 | 4,065 | 3,960 | 4,035 | 1,321,900 | 4,035 |
| 2022-07-19 | 3,840 | 3,930 | 3,835 | 3,920 | 701,000 | 3,920 |
| 2022-07-15 | 3,895 | 3,950 | 3,865 | 3,880 | 1,212,700 | 3,880 |
| 2022-07-14 | 3,810 | 3,885 | 3,760 | 3,855 | 921,000 | 3,855 |
| 2022-07-13 | 3,760 | 3,800 | 3,735 | 3,790 | 760,400 | 3,790 |
| 2022-07-12 | 3,805 | 3,820 | 3,695 | 3,770 | 1,539,400 | 3,770 |
| 2022-07-11 | 3,960 | 3,960 | 3,850 | 3,885 | 960,800 | 3,885 |
| 2022-07-08 | 3,995 | 4,010 | 3,875 | 3,890 | 1,508,700 | 3,890 |
| 2022-07-07 | 3,810 | 3,895 | 3,770 | 3,855 | 1,138,800 | 3,855 |
| 2022-07-06 | 3,825 | 3,870 | 3,770 | 3,810 | 1,331,600 | 3,810 |
| 2022-07-05 | 3,780 | 3,820 | 3,720 | 3,755 | 1,048,700 | 3,755 |
| 2022-07-04 | 3,795 | 3,810 | 3,710 | 3,755 | 1,143,700 | 3,755 |
| 2022-07-01 | 3,805 | 3,845 | 3,690 | 3,740 | 1,718,000 | 3,740 |
| 2022-06-30 | 3,880 | 3,950 | 3,825 | 3,825 | 1,479,200 | 3,825 |
| 2022-06-29 | 3,870 | 3,940 | 3,865 | 3,935 | 1,125,900 | 3,935 |
| 2022-06-28 | 3,950 | 3,960 | 3,875 | 3,940 | 1,028,900 | 3,940 |
| 2022-06-27 | 3,980 | 4,040 | 3,900 | 4,005 | 1,363,000 | 4,005 |
| 2022-06-24 | 3,820 | 3,925 | 3,800 | 3,875 | 1,296,800 | 3,875 |
| 2022-06-23 | 3,765 | 3,820 | 3,750 | 3,770 | 1,226,000 | 3,770 |
| 2022-06-22 | 3,935 | 3,935 | 3,755 | 3,765 | 1,183,900 | 3,765 |
| 2022-06-21 | 3,790 | 3,875 | 3,720 | 3,825 | 1,258,400 | 3,825 |
| 2022-06-20 | 3,800 | 3,820 | 3,670 | 3,720 | 1,458,400 | 3,720 |
| 2022-06-17 | 3,840 | 3,850 | 3,755 | 3,760 | 2,469,000 | 3,760 |
| 2022-06-16 | 4,235 | 4,235 | 3,990 | 4,000 | 2,002,100 | 4,000 |
| 2022-06-15 | 4,120 | 4,175 | 4,095 | 4,105 | 1,163,700 | 4,105 |
| 2022-06-14 | 4,080 | 4,150 | 4,040 | 4,150 | 2,935,000 | 4,150 |
| 2022-06-13 | 4,320 | 4,320 | 4,170 | 4,210 | 1,773,000 | 4,210 |
| 2022-06-10 | 4,445 | 4,475 | 4,385 | 4,435 | 1,979,900 | 4,435 |
| 2022-06-09 | 4,550 | 4,630 | 4,460 | 4,550 | 1,633,100 | 4,550 |
| 2022-06-08 | 4,650 | 4,730 | 4,645 | 4,720 | 927,800 | 4,720 |
| 2022-06-07 | 4,645 | 4,700 | 4,600 | 4,625 | 1,229,900 | 4,625 |
| 2022-06-06 | 4,535 | 4,585 | 4,490 | 4,575 | 756,700 | 4,575 |
| 2022-06-03 | 4,655 | 4,680 | 4,565 | 4,605 | 1,155,900 | 4,605 |
| 2022-06-02 | 4,445 | 4,590 | 4,435 | 4,515 | 1,571,600 | 4,515 |
| 2022-06-01 | 4,315 | 4,510 | 4,270 | 4,445 | 4,185,200 | 4,445 |
| 2022-05-31 | 4,725 | 4,820 | 4,700 | 4,735 | 2,089,000 | 4,735 |
| 2022-05-30 | 4,700 | 4,785 | 4,675 | 4,775 | 1,233,000 | 4,775 |
| 2022-05-27 | 4,685 | 4,695 | 4,520 | 4,575 | 1,470,500 | 4,575 |
| 2022-05-26 | 4,600 | 4,605 | 4,495 | 4,535 | 1,094,800 | 4,535 |
| 2022-05-25 | 4,625 | 4,670 | 4,575 | 4,655 | 763,400 | 4,655 |
| 2022-05-24 | 4,810 | 4,815 | 4,660 | 4,665 | 948,800 | 4,665 |
| 2022-05-23 | 4,890 | 4,895 | 4,745 | 4,785 | 699,000 | 4,785 |
| 2022-05-20 | 4,825 | 4,855 | 4,725 | 4,835 | 993,300 | 4,835 |
| 2022-05-19 | 4,660 | 4,820 | 4,655 | 4,810 | 966,500 | 4,810 |
| 2022-05-18 | 4,780 | 4,855 | 4,740 | 4,770 | 1,068,800 | 4,770 |
| 2022-05-17 | 4,730 | 4,760 | 4,685 | 4,730 | 940,600 | 4,730 |
| 2022-05-16 | 4,755 | 4,805 | 4,695 | 4,730 | 1,394,100 | 4,730 |
| 2022-05-13 | 4,590 | 4,685 | 4,555 | 4,640 | 988,700 | 4,640 |
| 2022-05-12 | 4,525 | 4,590 | 4,445 | 4,465 | 975,800 | 4,465 |
| 2022-05-11 | 4,560 | 4,680 | 4,500 | 4,630 | 918,400 | 4,630 |
| 2022-05-10 | 4,615 | 4,665 | 4,420 | 4,570 | 1,275,400 | 4,570 |
| 2022-05-09 | 4,595 | 4,700 | 4,585 | 4,650 | 1,270,100 | 4,650 |
| 2022-05-06 | 4,870 | 4,875 | 4,615 | 4,665 | 2,704,100 | 4,665 |
| 2022-05-02 | 4,870 | 4,910 | 4,725 | 4,825 | 2,367,500 | 4,825 |
| 2022-04-28 | 4,830 | 5,010 | 4,710 | 4,940 | 4,329,200 | 4,940 |
| 2022-04-27 | 5,080 | 5,330 | 5,010 | 5,300 | 1,707,600 | 5,300 |
| 2022-04-26 | 5,330 | 5,330 | 5,180 | 5,280 | 1,323,900 | 5,280 |
| 2022-04-25 | 5,210 | 5,250 | 5,180 | 5,190 | 1,388,700 | 5,190 |
| 2022-04-22 | 5,470 | 5,510 | 5,380 | 5,450 | 993,000 | 5,450 |
| 2022-04-21 | 5,480 | 5,620 | 5,470 | 5,540 | 794,300 | 5,540 |
| 2022-04-20 | 5,640 | 5,650 | 5,440 | 5,490 | 848,400 | 5,490 |
| 2022-04-19 | 5,460 | 5,580 | 5,420 | 5,560 | 1,186,900 | 5,560 |
| 2022-04-18 | 5,270 | 5,300 | 5,170 | 5,290 | 667,000 | 5,290 |
| 2022-04-15 | 5,260 | 5,390 | 5,260 | 5,350 | 709,700 | 5,350 |
| 2022-04-14 | 5,470 | 5,500 | 5,370 | 5,490 | 1,096,200 | 5,490 |
| 2022-04-13 | 5,250 | 5,430 | 5,230 | 5,430 | 1,538,600 | 5,430 |
| 2022-04-12 | 5,230 | 5,230 | 5,080 | 5,180 | 1,100,700 | 5,180 |
| 2022-04-11 | 5,350 | 5,380 | 5,190 | 5,260 | 1,263,500 | 5,260 |
| 2022-04-08 | 5,550 | 5,570 | 5,370 | 5,410 | 1,093,000 | 5,410 |
| 2022-04-07 | 5,520 | 5,580 | 5,430 | 5,500 | 1,014,500 | 5,500 |
| 2022-04-06 | 5,890 | 5,890 | 5,650 | 5,680 | 1,435,100 | 5,680 |
| 2022-04-05 | 6,140 | 6,140 | 5,990 | 6,010 | 611,400 | 6,010 |
| 2022-04-04 | 5,960 | 6,000 | 5,870 | 6,000 | 633,100 | 6,000 |
| 2022-04-01 | 5,920 | 6,080 | 5,830 | 6,020 | 1,062,800 | 6,020 |
| 2022-03-31 | 6,100 | 6,190 | 6,050 | 6,050 | 859,700 | 6,050 |
| 2022-03-30 | 6,300 | 6,330 | 6,060 | 6,160 | 931,700 | 6,160 |
| 2022-03-29 | 6,220 | 6,250 | 6,170 | 6,250 | 677,500 | 6,250 |
| 2022-03-28 | 6,170 | 6,180 | 6,050 | 6,130 | 555,900 | 6,130 |
| 2022-03-25 | 6,260 | 6,290 | 6,170 | 6,220 | 902,800 | 6,220 |
| 2022-03-24 | 5,940 | 6,160 | 5,930 | 6,160 | 853,100 | 6,160 |
| 2022-03-23 | 5,950 | 6,080 | 5,930 | 6,040 | 864,800 | 6,040 |
| 2022-03-22 | 5,830 | 5,890 | 5,730 | 5,810 | 892,100 | 5,810 |
| 2022-03-18 | 5,700 | 5,820 | 5,700 | 5,790 | 977,400 | 5,790 |
| 2022-03-17 | 5,790 | 5,870 | 5,640 | 5,690 | 1,246,500 | 5,690 |
| 2022-03-16 | 5,390 | 5,450 | 5,340 | 5,400 | 969,700 | 5,400 |
| 2022-03-15 | 5,160 | 5,320 | 5,140 | 5,200 | 742,300 | 5,200 |
| 2022-03-14 | 5,200 | 5,310 | 5,120 | 5,150 | 992,600 | 5,150 |
| 2022-03-11 | 5,360 | 5,370 | 5,110 | 5,160 | 1,307,300 | 5,160 |
| 2022-03-10 | 5,420 | 5,540 | 5,350 | 5,530 | 1,368,700 | 5,530 |
| 2022-03-09 | 5,220 | 5,270 | 5,070 | 5,170 | 999,800 | 5,170 |
| 2022-03-08 | 5,000 | 5,330 | 4,990 | 5,240 | 1,483,700 | 5,240 |
| 2022-03-07 | 5,240 | 5,300 | 5,180 | 5,220 | 1,282,500 | 5,220 |
| 2022-03-04 | 5,580 | 5,590 | 5,370 | 5,480 | 1,124,300 | 5,480 |
| 2022-03-03 | 5,720 | 5,770 | 5,570 | 5,660 | 924,700 | 5,660 |
| 2022-03-02 | 5,540 | 5,740 | 5,530 | 5,620 | 1,093,400 | 5,620 |
| 2022-03-01 | 5,660 | 5,800 | 5,610 | 5,680 | 1,369,500 | 5,680 |
| 2022-02-28 | 5,500 | 5,560 | 5,400 | 5,520 | 1,130,500 | 5,520 |
| 2022-02-25 | 5,360 | 5,560 | 5,260 | 5,510 | 1,448,900 | 5,510 |
| 2022-02-24 | 5,180 | 5,250 | 5,040 | 5,160 | 1,602,700 | 5,160 |
| 2022-02-22 | 5,340 | 5,380 | 5,090 | 5,260 | 2,207,400 | 5,260 |
| 2022-02-21 | 5,500 | 5,590 | 5,420 | 5,440 | 1,448,500 | 5,440 |
| 2022-02-18 | 5,600 | 5,760 | 5,540 | 5,700 | 911,200 | 5,700 |
| 2022-02-17 | 5,830 | 5,840 | 5,710 | 5,730 | 872,200 | 5,730 |
| 2022-02-16 | 5,820 | 5,830 | 5,700 | 5,790 | 1,129,400 | 5,790 |
| 2022-02-15 | 5,680 | 5,710 | 5,580 | 5,650 | 888,100 | 5,650 |
| 2022-02-14 | 5,680 | 5,730 | 5,580 | 5,630 | 1,049,100 | 5,630 |
| 2022-02-10 | 5,900 | 6,020 | 5,760 | 5,910 | 1,252,700 | 5,910 |
| 2022-02-09 | 5,780 | 5,880 | 5,690 | 5,800 | 1,308,100 | 5,800 |
| 2022-02-08 | 5,910 | 6,110 | 5,680 | 5,690 | 2,513,100 | 5,690 |
| 2022-02-07 | 6,180 | 6,180 | 5,820 | 6,030 | 2,702,100 | 6,030 |
| 2022-02-04 | 6,130 | 6,400 | 6,110 | 6,370 | 1,290,800 | 6,370 |
| 2022-02-03 | 6,310 | 6,420 | 6,150 | 6,190 | 1,218,100 | 6,190 |
| 2022-02-02 | 6,230 | 6,500 | 6,200 | 6,500 | 1,156,700 | 6,500 |
| 2022-02-01 | 6,470 | 6,520 | 6,150 | 6,220 | 1,499,800 | 6,220 |
| 2022-01-31 | 6,010 | 6,410 | 5,990 | 6,300 | 1,562,100 | 6,300 |
| 2022-01-28 | 5,830 | 5,960 | 5,630 | 5,920 | 1,711,300 | 5,920 |
| 2022-01-27 | 5,990 | 6,100 | 5,630 | 5,670 | 1,551,300 | 5,670 |
| 2022-01-26 | 5,860 | 6,040 | 5,680 | 5,930 | 1,317,900 | 5,930 |
| 2022-01-25 | 6,180 | 6,230 | 5,820 | 5,840 | 1,400,200 | 5,840 |
| 2022-01-24 | 6,100 | 6,240 | 6,010 | 6,200 | 1,115,900 | 6,200 |
| 2022-01-21 | 6,120 | 6,270 | 6,080 | 6,260 | 1,305,100 | 6,260 |
| 2022-01-20 | 6,300 | 6,440 | 6,180 | 6,370 | 1,127,900 | 6,370 |
| 2022-01-19 | 6,590 | 6,590 | 6,340 | 6,360 | 1,472,800 | 6,360 |
| 2022-01-18 | 6,710 | 6,850 | 6,640 | 6,760 | 1,040,100 | 6,760 |
| 2022-01-17 | 6,760 | 6,850 | 6,610 | 6,700 | 824,800 | 6,700 |
| 2022-01-14 | 6,690 | 6,700 | 6,570 | 6,690 | 1,165,900 | 6,690 |
| 2022-01-13 | 6,720 | 6,850 | 6,710 | 6,790 | 942,200 | 6,790 |
| 2022-01-12 | 6,590 | 6,770 | 6,520 | 6,740 | 928,700 | 6,740 |
| 2022-01-11 | 6,590 | 6,630 | 6,420 | 6,450 | 1,090,600 | 6,450 |
| 2022-01-07 | 6,780 | 6,800 | 6,490 | 6,600 | 1,007,600 | 6,600 |
| 2022-01-06 | 6,800 | 6,820 | 6,610 | 6,630 | 1,379,400 | 6,630 |
| 2022-01-05 | 6,900 | 6,980 | 6,860 | 6,960 | 1,371,400 | 6,960 |
| 2022-01-04 | 6,940 | 7,070 | 6,890 | 7,040 | 1,297,400 | 7,040 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
