4452 花王(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 |
|---|---|---|---|---|---|---|
| 2022-12-08 | 5,480 | 5,526 | 5,467 | 5,496 | 1,004,200 | 5,496 |
| 2022-12-07 | 5,457 | 5,505 | 5,439 | 5,480 | 1,855,100 | 5,480 |
| 2022-12-06 | 5,493 | 5,516 | 5,458 | 5,480 | 1,484,700 | 5,480 |
| 2022-12-05 | 5,554 | 5,560 | 5,489 | 5,523 | 1,547,000 | 5,523 |
| 2022-12-02 | 5,459 | 5,569 | 5,433 | 5,565 | 1,889,900 | 5,565 |
| 2022-12-01 | 5,544 | 5,545 | 5,441 | 5,459 | 1,431,200 | 5,459 |
| 2022-11-30 | 5,491 | 5,535 | 5,461 | 5,461 | 2,295,600 | 5,461 |
| 2022-11-29 | 5,585 | 5,585 | 5,528 | 5,549 | 1,100,800 | 5,549 |
| 2022-11-28 | 5,590 | 5,604 | 5,556 | 5,586 | 911,900 | 5,586 |
| 2022-11-25 | 5,636 | 5,651 | 5,602 | 5,604 | 839,900 | 5,604 |
| 2022-11-24 | 5,612 | 5,638 | 5,578 | 5,615 | 1,454,500 | 5,615 |
| 2022-11-22 | 5,531 | 5,617 | 5,527 | 5,574 | 1,374,200 | 5,574 |
| 2022-11-21 | 5,510 | 5,537 | 5,498 | 5,530 | 1,191,200 | 5,530 |
| 2022-11-18 | 5,509 | 5,532 | 5,463 | 5,491 | 1,050,700 | 5,491 |
| 2022-11-17 | 5,456 | 5,489 | 5,434 | 5,478 | 997,700 | 5,478 |
| 2022-11-16 | 5,460 | 5,472 | 5,401 | 5,431 | 1,272,000 | 5,431 |
| 2022-11-15 | 5,482 | 5,518 | 5,471 | 5,493 | 1,176,800 | 5,493 |
| 2022-11-14 | 5,434 | 5,487 | 5,434 | 5,454 | 1,551,900 | 5,454 |
| 2022-11-11 | 5,437 | 5,463 | 5,402 | 5,430 | 1,870,100 | 5,430 |
| 2022-11-10 | 5,320 | 5,354 | 5,308 | 5,337 | 1,164,600 | 5,337 |
| 2022-11-09 | 5,313 | 5,363 | 5,298 | 5,320 | 1,570,600 | 5,320 |
| 2022-11-08 | 5,264 | 5,293 | 5,211 | 5,263 | 1,898,600 | 5,263 |
| 2022-11-07 | 5,152 | 5,267 | 5,147 | 5,242 | 2,876,300 | 5,242 |
| 2022-11-04 | 5,116 | 5,131 | 5,047 | 5,115 | 3,515,700 | 5,115 |
| 2022-11-02 | 5,153 | 5,243 | 5,111 | 5,114 | 6,855,900 | 5,114 |
| 2022-11-01 | 5,637 | 5,640 | 5,567 | 5,602 | 1,640,200 | 5,602 |
| 2022-10-31 | 5,589 | 5,634 | 5,574 | 5,590 | 1,754,800 | 5,590 |
| 2022-10-28 | 5,529 | 5,591 | 5,501 | 5,550 | 3,423,100 | 5,550 |
| 2022-10-27 | 5,601 | 5,613 | 5,528 | 5,542 | 1,607,600 | 5,542 |
| 2022-10-26 | 5,560 | 5,649 | 5,556 | 5,619 | 1,261,000 | 5,619 |
| 2022-10-25 | 5,594 | 5,608 | 5,528 | 5,528 | 1,299,200 | 5,528 |
| 2022-10-24 | 5,640 | 5,641 | 5,530 | 5,530 | 1,501,100 | 5,530 |
| 2022-10-21 | 5,620 | 5,689 | 5,584 | 5,584 | 1,584,100 | 5,584 |
| 2022-10-20 | 5,634 | 5,729 | 5,622 | 5,706 | 1,317,200 | 5,706 |
| 2022-10-19 | 5,681 | 5,723 | 5,669 | 5,697 | 1,739,300 | 5,697 |
| 2022-10-18 | 5,759 | 5,765 | 5,688 | 5,692 | 1,185,800 | 5,692 |
| 2022-10-17 | 5,714 | 5,732 | 5,665 | 5,717 | 906,300 | 5,717 |
| 2022-10-14 | 5,692 | 5,759 | 5,691 | 5,731 | 1,501,300 | 5,731 |
| 2022-10-13 | 5,688 | 5,734 | 5,655 | 5,655 | 1,133,600 | 5,655 |
| 2022-10-12 | 5,671 | 5,753 | 5,664 | 5,703 | 1,333,000 | 5,703 |
| 2022-10-11 | 5,705 | 5,740 | 5,646 | 5,653 | 1,743,500 | 5,653 |
| 2022-10-07 | 5,770 | 5,795 | 5,725 | 5,757 | 1,506,300 | 5,757 |
| 2022-10-06 | 5,840 | 5,852 | 5,777 | 5,814 | 2,014,200 | 5,814 |
| 2022-10-05 | 5,931 | 5,957 | 5,860 | 5,881 | 1,485,200 | 5,881 |
| 2022-10-04 | 5,750 | 5,928 | 5,744 | 5,916 | 1,996,400 | 5,916 |
| 2022-10-03 | 5,814 | 5,838 | 5,683 | 5,706 | 2,088,500 | 5,706 |
| 2022-09-30 | 5,862 | 5,937 | 5,862 | 5,898 | 2,624,800 | 5,898 |
| 2022-09-29 | 5,859 | 5,954 | 5,838 | 5,904 | 1,767,000 | 5,904 |
| 2022-09-28 | 5,915 | 5,962 | 5,792 | 5,858 | 2,579,400 | 5,858 |
| 2022-09-27 | 5,962 | 6,051 | 5,941 | 6,015 | 1,440,500 | 6,015 |
| 2022-09-26 | 5,969 | 5,969 | 5,855 | 5,866 | 1,841,500 | 5,866 |
| 2022-09-22 | 6,000 | 6,054 | 5,981 | 6,028 | 1,067,500 | 6,028 |
| 2022-09-21 | 6,080 | 6,100 | 6,026 | 6,029 | 1,015,100 | 6,029 |
| 2022-09-20 | 6,070 | 6,098 | 6,029 | 6,077 | 1,032,300 | 6,077 |
| 2022-09-16 | 6,034 | 6,111 | 5,987 | 6,102 | 1,622,600 | 6,102 |
| 2022-09-15 | 6,075 | 6,084 | 6,016 | 6,058 | 993,100 | 6,058 |
| 2022-09-14 | 6,098 | 6,109 | 6,013 | 6,031 | 1,559,000 | 6,031 |
| 2022-09-13 | 6,101 | 6,185 | 6,101 | 6,177 | 1,074,300 | 6,177 |
| 2022-09-12 | 6,030 | 6,114 | 6,009 | 6,114 | 1,027,700 | 6,114 |
| 2022-09-09 | 5,942 | 6,015 | 5,938 | 5,998 | 1,632,300 | 5,998 |
| 2022-09-08 | 5,851 | 5,989 | 5,851 | 5,972 | 1,661,600 | 5,972 |
| 2022-09-07 | 5,850 | 5,879 | 5,755 | 5,807 | 1,820,500 | 5,807 |
| 2022-09-06 | 5,941 | 5,955 | 5,859 | 5,863 | 1,395,300 | 5,863 |
| 2022-09-05 | 5,940 | 5,967 | 5,852 | 5,942 | 1,120,500 | 5,942 |
| 2022-09-02 | 6,052 | 6,064 | 5,994 | 6,001 | 1,161,300 | 6,001 |
| 2022-09-01 | 6,000 | 6,054 | 5,990 | 6,029 | 1,276,000 | 6,029 |
| 2022-08-31 | 6,101 | 6,113 | 6,019 | 6,055 | 1,555,700 | 6,055 |
| 2022-08-30 | 6,119 | 6,124 | 6,066 | 6,099 | 846,900 | 6,099 |
| 2022-08-29 | 6,058 | 6,088 | 6,036 | 6,076 | 1,381,700 | 6,076 |
| 2022-08-26 | 6,139 | 6,163 | 6,131 | 6,136 | 1,020,100 | 6,136 |
| 2022-08-25 | 6,160 | 6,160 | 6,105 | 6,113 | 1,493,400 | 6,113 |
| 2022-08-24 | 6,259 | 6,274 | 6,164 | 6,164 | 2,115,200 | 6,164 |
| 2022-08-23 | 6,210 | 6,296 | 6,185 | 6,290 | 1,765,500 | 6,290 |
| 2022-08-22 | 6,170 | 6,206 | 6,140 | 6,199 | 1,071,600 | 6,199 |
| 2022-08-19 | 6,230 | 6,297 | 6,200 | 6,201 | 1,895,500 | 6,201 |
| 2022-08-18 | 6,174 | 6,224 | 6,130 | 6,202 | 1,611,500 | 6,202 |
| 2022-08-17 | 6,200 | 6,219 | 6,156 | 6,175 | 2,250,900 | 6,175 |
| 2022-08-16 | 6,067 | 6,155 | 6,051 | 6,148 | 1,859,200 | 6,148 |
| 2022-08-15 | 5,960 | 6,060 | 5,951 | 6,048 | 1,364,300 | 6,048 |
| 2022-08-12 | 6,000 | 6,000 | 5,894 | 5,930 | 2,463,000 | 5,930 |
| 2022-08-10 | 5,828 | 5,882 | 5,813 | 5,882 | 1,225,500 | 5,882 |
| 2022-08-09 | 5,830 | 5,873 | 5,794 | 5,796 | 1,028,700 | 5,796 |
| 2022-08-08 | 5,882 | 5,883 | 5,735 | 5,769 | 2,030,600 | 5,769 |
| 2022-08-05 | 5,745 | 5,891 | 5,719 | 5,882 | 2,420,400 | 5,882 |
| 2022-08-04 | 5,665 | 5,755 | 5,525 | 5,726 | 3,110,400 | 5,726 |
| 2022-08-03 | 5,749 | 5,771 | 5,723 | 5,750 | 1,648,700 | 5,750 |
| 2022-08-02 | 5,770 | 5,790 | 5,702 | 5,735 | 1,329,500 | 5,735 |
| 2022-08-01 | 5,750 | 5,776 | 5,710 | 5,749 | 1,690,900 | 5,749 |
| 2022-07-29 | 5,830 | 5,856 | 5,769 | 5,785 | 1,273,900 | 5,785 |
| 2022-07-28 | 5,810 | 5,828 | 5,771 | 5,797 | 1,908,900 | 5,797 |
| 2022-07-27 | 5,828 | 5,869 | 5,808 | 5,824 | 1,696,400 | 5,824 |
| 2022-07-26 | 5,771 | 5,828 | 5,751 | 5,790 | 1,472,100 | 5,790 |
| 2022-07-25 | 5,835 | 5,835 | 5,763 | 5,793 | 982,500 | 5,793 |
| 2022-07-22 | 5,802 | 5,856 | 5,779 | 5,843 | 1,534,400 | 5,843 |
| 2022-07-21 | 5,766 | 5,793 | 5,734 | 5,792 | 1,264,800 | 5,792 |
| 2022-07-20 | 5,718 | 5,764 | 5,694 | 5,764 | 1,202,200 | 5,764 |
| 2022-07-19 | 5,797 | 5,797 | 5,677 | 5,704 | 1,458,600 | 5,704 |
| 2022-07-15 | 5,715 | 5,754 | 5,688 | 5,730 | 1,174,500 | 5,730 |
| 2022-07-14 | 5,680 | 5,725 | 5,665 | 5,681 | 1,314,600 | 5,681 |
| 2022-07-13 | 5,793 | 5,809 | 5,705 | 5,712 | 1,674,500 | 5,712 |
| 2022-07-12 | 5,762 | 5,797 | 5,709 | 5,794 | 1,413,900 | 5,794 |
| 2022-07-11 | 5,755 | 5,787 | 5,730 | 5,760 | 1,286,400 | 5,760 |
| 2022-07-08 | 5,757 | 5,775 | 5,677 | 5,708 | 2,296,400 | 5,708 |
| 2022-07-07 | 5,800 | 5,846 | 5,755 | 5,790 | 2,744,000 | 5,790 |
| 2022-07-06 | 5,580 | 5,736 | 5,566 | 5,694 | 2,667,800 | 5,694 |
| 2022-07-05 | 5,626 | 5,630 | 5,557 | 5,604 | 2,002,800 | 5,604 |
| 2022-07-04 | 5,498 | 5,581 | 5,453 | 5,573 | 1,845,600 | 5,573 |
| 2022-07-01 | 5,497 | 5,526 | 5,379 | 5,408 | 2,120,300 | 5,408 |
| 2022-06-30 | 5,478 | 5,520 | 5,444 | 5,472 | 2,371,300 | 5,472 |
| 2022-06-29 | 5,475 | 5,548 | 5,446 | 5,476 | 2,068,100 | 5,476 |
| 2022-06-28 | 5,526 | 5,554 | 5,493 | 5,552 | 1,748,700 | 5,552 |
| 2022-06-27 | 5,698 | 5,698 | 5,566 | 5,583 | 2,082,400 | 5,583 |
| 2022-06-24 | 5,450 | 5,664 | 5,448 | 5,660 | 4,049,100 | 5,660 |
| 2022-06-23 | 5,275 | 5,365 | 5,273 | 5,365 | 1,573,500 | 5,365 |
| 2022-06-22 | 5,226 | 5,276 | 5,189 | 5,259 | 1,157,100 | 5,259 |
| 2022-06-21 | 5,248 | 5,262 | 5,167 | 5,197 | 1,499,900 | 5,197 |
| 2022-06-20 | 5,229 | 5,257 | 5,170 | 5,213 | 1,681,100 | 5,213 |
| 2022-06-17 | 4,973 | 5,159 | 4,965 | 5,159 | 2,520,300 | 5,159 |
| 2022-06-16 | 5,147 | 5,175 | 5,054 | 5,054 | 2,063,600 | 5,054 |
| 2022-06-15 | 5,204 | 5,209 | 5,100 | 5,100 | 1,959,200 | 5,100 |
| 2022-06-14 | 5,218 | 5,249 | 5,197 | 5,221 | 1,561,600 | 5,221 |
| 2022-06-13 | 5,211 | 5,280 | 5,191 | 5,263 | 1,550,200 | 5,263 |
| 2022-06-10 | 5,301 | 5,307 | 5,257 | 5,265 | 1,719,100 | 5,265 |
| 2022-06-09 | 5,270 | 5,337 | 5,255 | 5,312 | 1,298,400 | 5,312 |
| 2022-06-08 | 5,326 | 5,345 | 5,302 | 5,310 | 1,340,100 | 5,310 |
| 2022-06-07 | 5,276 | 5,299 | 5,237 | 5,266 | 1,096,300 | 5,266 |
| 2022-06-06 | 5,241 | 5,285 | 5,225 | 5,254 | 1,253,800 | 5,254 |
| 2022-06-03 | 5,349 | 5,349 | 5,283 | 5,284 | 1,107,400 | 5,284 |
| 2022-06-02 | 5,293 | 5,309 | 5,245 | 5,282 | 1,560,900 | 5,282 |
| 2022-06-01 | 5,255 | 5,367 | 5,248 | 5,365 | 1,841,200 | 5,365 |
| 2022-05-31 | 5,240 | 5,243 | 5,189 | 5,196 | 3,496,400 | 5,196 |
| 2022-05-30 | 5,217 | 5,273 | 5,210 | 5,256 | 1,716,000 | 5,256 |
| 2022-05-27 | 5,105 | 5,163 | 5,078 | 5,133 | 1,735,500 | 5,133 |
| 2022-05-26 | 5,072 | 5,097 | 5,017 | 5,017 | 1,461,000 | 5,017 |
| 2022-05-25 | 5,045 | 5,058 | 4,985 | 5,040 | 1,393,500 | 5,040 |
| 2022-05-24 | 5,132 | 5,142 | 5,060 | 5,085 | 1,316,000 | 5,085 |
| 2022-05-23 | 5,041 | 5,165 | 5,031 | 5,151 | 2,199,900 | 5,151 |
| 2022-05-20 | 5,007 | 5,035 | 4,945 | 4,971 | 2,104,500 | 4,971 |
| 2022-05-19 | 5,010 | 5,042 | 4,961 | 5,017 | 1,748,300 | 5,017 |
| 2022-05-18 | 5,076 | 5,081 | 5,021 | 5,037 | 1,261,100 | 5,037 |
| 2022-05-17 | 5,016 | 5,098 | 5,003 | 5,089 | 1,447,300 | 5,089 |
| 2022-05-16 | 5,106 | 5,109 | 5,010 | 5,019 | 1,427,600 | 5,019 |
| 2022-05-13 | 4,952 | 5,056 | 4,925 | 5,053 | 2,270,800 | 5,053 |
| 2022-05-12 | 5,000 | 5,055 | 4,848 | 4,904 | 3,624,300 | 4,904 |
| 2022-05-11 | 5,340 | 5,351 | 5,202 | 5,233 | 2,123,100 | 5,233 |
| 2022-05-10 | 5,188 | 5,305 | 5,180 | 5,290 | 1,842,500 | 5,290 |
| 2022-05-09 | 5,223 | 5,235 | 5,166 | 5,171 | 1,336,400 | 5,171 |
| 2022-05-06 | 5,242 | 5,265 | 5,155 | 5,216 | 2,048,100 | 5,216 |
| 2022-05-02 | 5,290 | 5,291 | 5,234 | 5,276 | 1,976,700 | 5,276 |
| 2022-04-28 | 5,198 | 5,243 | 5,175 | 5,231 | 1,871,200 | 5,231 |
| 2022-04-27 | 5,144 | 5,170 | 5,118 | 5,151 | 1,890,300 | 5,151 |
| 2022-04-26 | 5,184 | 5,234 | 5,157 | 5,201 | 1,880,900 | 5,201 |
| 2022-04-25 | 5,087 | 5,149 | 5,037 | 5,134 | 1,916,900 | 5,134 |
| 2022-04-22 | 5,174 | 5,217 | 5,126 | 5,203 | 1,796,600 | 5,203 |
| 2022-04-21 | 5,196 | 5,251 | 5,165 | 5,235 | 3,353,400 | 5,235 |
| 2022-04-20 | 5,034 | 5,094 | 5,005 | 5,058 | 1,534,600 | 5,058 |
| 2022-04-19 | 4,959 | 4,988 | 4,945 | 4,954 | 1,138,800 | 4,954 |
| 2022-04-18 | 4,936 | 4,936 | 4,887 | 4,931 | 1,013,800 | 4,931 |
| 2022-04-15 | 4,990 | 5,009 | 4,908 | 4,974 | 1,100,200 | 4,974 |
| 2022-04-14 | 4,983 | 5,021 | 4,954 | 5,000 | 1,154,600 | 5,000 |
| 2022-04-13 | 4,900 | 4,969 | 4,887 | 4,965 | 1,739,100 | 4,965 |
| 2022-04-12 | 4,887 | 4,921 | 4,843 | 4,911 | 1,602,700 | 4,911 |
| 2022-04-11 | 4,910 | 4,929 | 4,861 | 4,899 | 1,269,400 | 4,899 |
| 2022-04-08 | 4,953 | 4,967 | 4,875 | 4,916 | 1,699,600 | 4,916 |
| 2022-04-07 | 4,951 | 4,963 | 4,914 | 4,943 | 1,528,300 | 4,943 |
| 2022-04-06 | 5,028 | 5,042 | 4,962 | 4,969 | 1,572,700 | 4,969 |
| 2022-04-05 | 5,070 | 5,075 | 5,018 | 5,057 | 1,294,600 | 5,057 |
| 2022-04-04 | 5,004 | 5,031 | 4,969 | 5,021 | 1,410,000 | 5,021 |
| 2022-04-01 | 4,940 | 4,980 | 4,892 | 4,950 | 2,183,500 | 4,950 |
| 2022-03-31 | 5,099 | 5,130 | 5,018 | 5,025 | 1,684,100 | 5,025 |
| 2022-03-30 | 5,137 | 5,185 | 5,051 | 5,084 | 1,525,100 | 5,084 |
| 2022-03-29 | 5,066 | 5,094 | 5,017 | 5,084 | 1,806,400 | 5,084 |
| 2022-03-28 | 5,051 | 5,073 | 5,032 | 5,045 | 1,040,300 | 5,045 |
| 2022-03-25 | 5,053 | 5,064 | 4,973 | 5,038 | 1,628,700 | 5,038 |
| 2022-03-24 | 5,039 | 5,056 | 4,980 | 5,053 | 1,583,200 | 5,053 |
| 2022-03-23 | 5,099 | 5,105 | 5,051 | 5,082 | 1,468,900 | 5,082 |
| 2022-03-22 | 4,986 | 5,060 | 4,980 | 4,996 | 1,902,200 | 4,996 |
| 2022-03-18 | 4,980 | 4,985 | 4,922 | 4,930 | 2,668,400 | 4,930 |
| 2022-03-17 | 4,860 | 4,961 | 4,806 | 4,931 | 2,279,500 | 4,931 |
| 2022-03-16 | 4,910 | 4,928 | 4,804 | 4,805 | 2,524,500 | 4,805 |
| 2022-03-15 | 4,705 | 4,798 | 4,704 | 4,767 | 2,311,300 | 4,767 |
| 2022-03-14 | 4,709 | 4,753 | 4,663 | 4,686 | 2,268,900 | 4,686 |
| 2022-03-11 | 4,791 | 4,822 | 4,705 | 4,736 | 2,604,000 | 4,736 |
| 2022-03-10 | 4,888 | 4,935 | 4,835 | 4,852 | 2,180,200 | 4,852 |
| 2022-03-09 | 4,849 | 4,888 | 4,786 | 4,794 | 1,680,900 | 4,794 |
| 2022-03-08 | 4,901 | 4,973 | 4,841 | 4,853 | 2,390,700 | 4,853 |
| 2022-03-07 | 5,030 | 5,050 | 4,925 | 5,009 | 1,900,200 | 5,009 |
| 2022-03-04 | 5,151 | 5,161 | 5,063 | 5,086 | 1,923,700 | 5,086 |
| 2022-03-03 | 5,210 | 5,228 | 5,171 | 5,181 | 1,557,100 | 5,181 |
| 2022-03-02 | 5,251 | 5,267 | 5,208 | 5,223 | 1,331,500 | 5,223 |
| 2022-03-01 | 5,422 | 5,438 | 5,323 | 5,338 | 1,931,100 | 5,338 |
| 2022-02-28 | 5,294 | 5,393 | 5,282 | 5,380 | 2,377,000 | 5,380 |
| 2022-02-25 | 5,338 | 5,355 | 5,255 | 5,280 | 1,646,500 | 5,280 |
| 2022-02-24 | 5,280 | 5,350 | 5,275 | 5,334 | 2,110,600 | 5,334 |
| 2022-02-22 | 5,255 | 5,310 | 5,231 | 5,277 | 1,396,700 | 5,277 |
| 2022-02-21 | 5,276 | 5,355 | 5,247 | 5,327 | 1,240,400 | 5,327 |
| 2022-02-18 | 5,200 | 5,339 | 5,200 | 5,338 | 1,826,400 | 5,338 |
| 2022-02-17 | 5,210 | 5,276 | 5,176 | 5,224 | 1,733,200 | 5,224 |
| 2022-02-16 | 5,169 | 5,236 | 5,144 | 5,221 | 2,314,400 | 5,221 |
| 2022-02-15 | 5,196 | 5,230 | 5,133 | 5,157 | 2,335,300 | 5,157 |
| 2022-02-14 | 5,160 | 5,214 | 5,107 | 5,189 | 2,868,300 | 5,189 |
| 2022-02-10 | 5,292 | 5,317 | 5,220 | 5,243 | 3,034,200 | 5,243 |
| 2022-02-09 | 5,325 | 5,325 | 5,268 | 5,288 | 2,118,600 | 5,288 |
| 2022-02-08 | 5,241 | 5,347 | 5,236 | 5,307 | 2,302,900 | 5,307 |
| 2022-02-07 | 5,315 | 5,362 | 5,215 | 5,254 | 3,412,000 | 5,254 |
| 2022-02-04 | 5,500 | 5,530 | 5,295 | 5,366 | 4,915,700 | 5,366 |
| 2022-02-03 | 5,781 | 5,798 | 5,718 | 5,730 | 1,342,800 | 5,730 |
| 2022-02-02 | 5,738 | 5,840 | 5,738 | 5,780 | 1,509,800 | 5,780 |
| 2022-02-01 | 5,754 | 5,785 | 5,713 | 5,729 | 1,535,300 | 5,729 |
| 2022-01-31 | 5,800 | 5,801 | 5,727 | 5,732 | 1,357,800 | 5,732 |
| 2022-01-28 | 5,753 | 5,837 | 5,719 | 5,809 | 1,910,300 | 5,809 |
| 2022-01-27 | 5,864 | 5,868 | 5,707 | 5,766 | 1,557,300 | 5,766 |
| 2022-01-26 | 5,910 | 5,944 | 5,808 | 5,839 | 1,259,800 | 5,839 |
| 2022-01-25 | 5,871 | 5,973 | 5,841 | 5,955 | 1,588,400 | 5,955 |
| 2022-01-24 | 5,881 | 5,926 | 5,832 | 5,908 | 996,300 | 5,908 |
| 2022-01-21 | 5,700 | 5,867 | 5,680 | 5,853 | 1,496,900 | 5,853 |
| 2022-01-20 | 5,728 | 5,794 | 5,709 | 5,748 | 1,377,200 | 5,748 |
| 2022-01-19 | 5,670 | 5,726 | 5,658 | 5,682 | 1,433,300 | 5,682 |
| 2022-01-18 | 5,750 | 5,787 | 5,691 | 5,716 | 986,800 | 5,716 |
| 2022-01-17 | 5,741 | 5,791 | 5,714 | 5,735 | 880,000 | 5,735 |
| 2022-01-14 | 5,746 | 5,750 | 5,665 | 5,705 | 1,748,300 | 5,705 |
| 2022-01-13 | 5,877 | 5,890 | 5,799 | 5,799 | 1,304,200 | 5,799 |
| 2022-01-12 | 5,850 | 5,923 | 5,850 | 5,900 | 1,721,600 | 5,900 |
| 2022-01-11 | 5,927 | 5,953 | 5,840 | 5,872 | 1,856,900 | 5,872 |
| 2022-01-07 | 6,060 | 6,078 | 5,922 | 5,963 | 2,160,900 | 5,963 |
| 2022-01-06 | 6,093 | 6,156 | 6,060 | 6,079 | 1,521,100 | 6,079 |
| 2022-01-05 | 6,086 | 6,108 | 6,061 | 6,106 | 1,022,500 | 6,106 |
| 2022-01-04 | 6,053 | 6,122 | 6,032 | 6,099 | 1,039,100 | 6,099 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株