4911 (株)資生堂 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 | 6,476 | 6,549 | 6,448 | 6,471 | 1,363,700 | 6,471 |
| 2022-12-29 | 6,369 | 6,407 | 6,301 | 6,399 | 1,962,000 | 6,399 |
| 2022-12-28 | 6,477 | 6,597 | 6,429 | 6,544 | 2,804,200 | 6,544 |
| 2022-12-27 | 6,299 | 6,549 | 6,286 | 6,488 | 3,561,000 | 6,488 |
| 2022-12-26 | 6,069 | 6,115 | 6,033 | 6,114 | 651,800 | 6,114 |
| 2022-12-23 | 6,015 | 6,117 | 6,011 | 6,082 | 1,226,000 | 6,082 |
| 2022-12-22 | 6,047 | 6,113 | 6,001 | 6,063 | 1,454,200 | 6,063 |
| 2022-12-21 | 6,072 | 6,104 | 6,012 | 6,046 | 1,264,000 | 6,046 |
| 2022-12-20 | 6,213 | 6,224 | 6,048 | 6,074 | 1,955,800 | 6,074 |
| 2022-12-19 | 6,190 | 6,235 | 6,158 | 6,209 | 1,170,000 | 6,209 |
| 2022-12-16 | 6,281 | 6,300 | 6,200 | 6,252 | 2,199,800 | 6,252 |
| 2022-12-15 | 6,491 | 6,504 | 6,360 | 6,360 | 1,952,700 | 6,360 |
| 2022-12-14 | 6,646 | 6,653 | 6,507 | 6,511 | 1,955,100 | 6,511 |
| 2022-12-13 | 6,610 | 6,656 | 6,519 | 6,568 | 2,234,800 | 6,568 |
| 2022-12-12 | 6,499 | 6,596 | 6,486 | 6,562 | 3,052,000 | 6,562 |
| 2022-12-09 | 6,361 | 6,504 | 6,338 | 6,500 | 2,604,200 | 6,500 |
| 2022-12-08 | 6,340 | 6,354 | 6,257 | 6,296 | 1,755,400 | 6,296 |
| 2022-12-07 | 6,242 | 6,364 | 6,215 | 6,362 | 2,162,100 | 6,362 |
| 2022-12-06 | 6,177 | 6,261 | 6,142 | 6,232 | 2,296,000 | 6,232 |
| 2022-12-05 | 6,174 | 6,304 | 6,124 | 6,277 | 3,520,600 | 6,277 |
| 2022-12-02 | 6,039 | 6,105 | 6,010 | 6,104 | 2,809,900 | 6,104 |
| 2022-12-01 | 6,004 | 6,044 | 5,947 | 6,034 | 2,722,300 | 6,034 |
| 2022-11-30 | 5,798 | 5,830 | 5,779 | 5,799 | 1,741,600 | 5,799 |
| 2022-11-29 | 5,726 | 5,860 | 5,652 | 5,839 | 2,316,000 | 5,839 |
| 2022-11-28 | 5,750 | 5,787 | 5,710 | 5,729 | 1,394,400 | 5,729 |
| 2022-11-25 | 5,929 | 5,930 | 5,794 | 5,796 | 1,181,700 | 5,796 |
| 2022-11-24 | 5,890 | 5,929 | 5,866 | 5,893 | 1,334,400 | 5,893 |
| 2022-11-22 | 5,755 | 5,820 | 5,755 | 5,790 | 1,310,200 | 5,790 |
| 2022-11-21 | 5,875 | 5,886 | 5,717 | 5,784 | 1,631,900 | 5,784 |
| 2022-11-18 | 5,975 | 5,990 | 5,871 | 5,882 | 1,257,100 | 5,882 |
| 2022-11-17 | 5,922 | 5,978 | 5,910 | 5,924 | 1,341,100 | 5,924 |
| 2022-11-16 | 5,925 | 5,970 | 5,884 | 5,923 | 1,734,800 | 5,923 |
| 2022-11-15 | 5,945 | 5,985 | 5,873 | 5,925 | 2,188,500 | 5,925 |
| 2022-11-14 | 5,807 | 5,969 | 5,807 | 5,933 | 6,130,600 | 5,933 |
| 2022-11-11 | 5,386 | 5,638 | 5,383 | 5,638 | 9,710,200 | 5,638 |
| 2022-11-10 | 5,178 | 5,200 | 5,038 | 5,083 | 2,645,500 | 5,083 |
| 2022-11-09 | 5,218 | 5,235 | 5,164 | 5,184 | 2,161,900 | 5,184 |
| 2022-11-08 | 5,131 | 5,199 | 5,121 | 5,151 | 2,426,400 | 5,151 |
| 2022-11-07 | 4,915 | 5,114 | 4,904 | 5,102 | 3,743,300 | 5,102 |
| 2022-11-04 | 4,986 | 4,987 | 4,813 | 4,909 | 6,870,200 | 4,909 |
| 2022-11-02 | 5,100 | 5,136 | 5,050 | 5,130 | 1,927,600 | 5,130 |
| 2022-11-01 | 5,140 | 5,185 | 5,124 | 5,185 | 1,065,200 | 5,185 |
| 2022-10-31 | 5,150 | 5,187 | 5,125 | 5,155 | 1,629,100 | 5,155 |
| 2022-10-28 | 5,057 | 5,144 | 5,051 | 5,119 | 3,887,700 | 5,119 |
| 2022-10-27 | 5,119 | 5,121 | 5,067 | 5,095 | 1,316,900 | 5,095 |
| 2022-10-26 | 5,080 | 5,228 | 5,078 | 5,142 | 2,456,600 | 5,142 |
| 2022-10-25 | 5,070 | 5,075 | 4,986 | 4,986 | 2,127,900 | 4,986 |
| 2022-10-24 | 5,146 | 5,146 | 5,016 | 5,016 | 1,991,500 | 5,016 |
| 2022-10-21 | 5,096 | 5,139 | 5,076 | 5,095 | 2,264,800 | 5,095 |
| 2022-10-20 | 5,115 | 5,243 | 5,081 | 5,196 | 2,256,100 | 5,196 |
| 2022-10-19 | 5,222 | 5,243 | 5,188 | 5,189 | 1,037,200 | 5,189 |
| 2022-10-18 | 5,264 | 5,265 | 5,191 | 5,193 | 1,855,700 | 5,193 |
| 2022-10-17 | 5,202 | 5,223 | 5,145 | 5,172 | 1,806,400 | 5,172 |
| 2022-10-14 | 5,274 | 5,300 | 5,224 | 5,262 | 2,826,800 | 5,262 |
| 2022-10-13 | 5,183 | 5,217 | 5,151 | 5,157 | 1,431,100 | 5,157 |
| 2022-10-12 | 5,060 | 5,205 | 5,056 | 5,150 | 2,418,200 | 5,150 |
| 2022-10-11 | 5,078 | 5,158 | 5,041 | 5,051 | 3,335,200 | 5,051 |
| 2022-10-07 | 5,146 | 5,245 | 5,133 | 5,236 | 1,883,000 | 5,236 |
| 2022-10-06 | 5,221 | 5,230 | 5,138 | 5,212 | 2,158,500 | 5,212 |
| 2022-10-05 | 5,203 | 5,241 | 5,157 | 5,222 | 2,244,200 | 5,222 |
| 2022-10-04 | 5,016 | 5,193 | 5,000 | 5,186 | 3,114,900 | 5,186 |
| 2022-10-03 | 5,012 | 5,019 | 4,842 | 4,946 | 3,087,900 | 4,946 |
| 2022-09-30 | 5,031 | 5,083 | 5,016 | 5,056 | 2,310,500 | 5,056 |
| 2022-09-29 | 4,994 | 5,101 | 4,986 | 5,062 | 2,396,800 | 5,062 |
| 2022-09-28 | 4,993 | 5,008 | 4,865 | 4,962 | 3,178,300 | 4,962 |
| 2022-09-27 | 5,042 | 5,107 | 5,006 | 5,058 | 2,372,200 | 5,058 |
| 2022-09-26 | 4,971 | 4,988 | 4,905 | 4,936 | 2,604,200 | 4,936 |
| 2022-09-22 | 5,065 | 5,092 | 5,021 | 5,056 | 1,452,800 | 5,056 |
| 2022-09-21 | 5,100 | 5,147 | 5,066 | 5,066 | 1,910,300 | 5,066 |
| 2022-09-20 | 5,144 | 5,174 | 5,028 | 5,171 | 2,484,400 | 5,171 |
| 2022-09-16 | 5,115 | 5,226 | 5,110 | 5,184 | 2,921,800 | 5,184 |
| 2022-09-15 | 5,066 | 5,156 | 5,034 | 5,152 | 2,110,800 | 5,152 |
| 2022-09-14 | 5,010 | 5,050 | 4,983 | 5,028 | 2,883,900 | 5,028 |
| 2022-09-13 | 5,130 | 5,200 | 5,115 | 5,176 | 2,170,500 | 5,176 |
| 2022-09-12 | 5,014 | 5,168 | 4,994 | 5,140 | 3,184,600 | 5,140 |
| 2022-09-09 | 4,909 | 4,989 | 4,905 | 4,974 | 2,474,400 | 4,974 |
| 2022-09-08 | 4,970 | 5,016 | 4,922 | 4,979 | 2,498,400 | 4,979 |
| 2022-09-07 | 5,001 | 5,020 | 4,873 | 4,912 | 2,847,500 | 4,912 |
| 2022-09-06 | 5,071 | 5,093 | 5,015 | 5,015 | 1,387,700 | 5,015 |
| 2022-09-05 | 5,111 | 5,131 | 5,071 | 5,079 | 1,353,100 | 5,079 |
| 2022-09-02 | 5,212 | 5,221 | 5,100 | 5,107 | 2,243,000 | 5,107 |
| 2022-09-01 | 5,227 | 5,248 | 5,192 | 5,201 | 1,951,800 | 5,201 |
| 2022-08-31 | 5,250 | 5,309 | 5,188 | 5,295 | 3,621,700 | 5,295 |
| 2022-08-30 | 5,357 | 5,357 | 5,291 | 5,325 | 1,170,000 | 5,325 |
| 2022-08-29 | 5,316 | 5,356 | 5,298 | 5,316 | 2,376,400 | 5,316 |
| 2022-08-26 | 5,453 | 5,546 | 5,436 | 5,477 | 1,626,800 | 5,477 |
| 2022-08-25 | 5,430 | 5,456 | 5,391 | 5,441 | 1,250,400 | 5,441 |
| 2022-08-24 | 5,519 | 5,527 | 5,376 | 5,385 | 1,861,500 | 5,385 |
| 2022-08-23 | 5,399 | 5,508 | 5,391 | 5,504 | 2,109,900 | 5,504 |
| 2022-08-22 | 5,403 | 5,439 | 5,363 | 5,432 | 1,838,200 | 5,432 |
| 2022-08-19 | 5,567 | 5,577 | 5,506 | 5,513 | 1,082,900 | 5,513 |
| 2022-08-18 | 5,497 | 5,540 | 5,443 | 5,519 | 1,840,200 | 5,519 |
| 2022-08-17 | 5,527 | 5,542 | 5,472 | 5,542 | 1,862,000 | 5,542 |
| 2022-08-16 | 5,564 | 5,579 | 5,501 | 5,527 | 1,495,700 | 5,527 |
| 2022-08-15 | 5,444 | 5,575 | 5,442 | 5,555 | 2,149,900 | 5,555 |
| 2022-08-12 | 5,359 | 5,446 | 5,150 | 5,441 | 4,881,700 | 5,441 |
| 2022-08-10 | 5,499 | 5,540 | 5,435 | 5,490 | 1,721,800 | 5,490 |
| 2022-08-09 | 5,510 | 5,560 | 5,448 | 5,495 | 1,580,200 | 5,495 |
| 2022-08-08 | 5,616 | 5,619 | 5,467 | 5,492 | 1,999,700 | 5,492 |
| 2022-08-05 | 5,600 | 5,666 | 5,590 | 5,660 | 1,771,400 | 5,660 |
| 2022-08-04 | 5,493 | 5,575 | 5,473 | 5,571 | 1,846,500 | 5,571 |
| 2022-08-03 | 5,388 | 5,491 | 5,388 | 5,463 | 1,729,900 | 5,463 |
| 2022-08-02 | 5,480 | 5,480 | 5,368 | 5,386 | 1,844,700 | 5,386 |
| 2022-08-01 | 5,456 | 5,504 | 5,368 | 5,502 | 1,517,100 | 5,502 |
| 2022-07-29 | 5,505 | 5,634 | 5,431 | 5,450 | 3,027,500 | 5,450 |
| 2022-07-28 | 5,463 | 5,508 | 5,406 | 5,458 | 6,235,900 | 5,458 |
| 2022-07-27 | 5,414 | 5,456 | 5,376 | 5,422 | 1,705,500 | 5,422 |
| 2022-07-26 | 5,465 | 5,475 | 5,415 | 5,424 | 1,358,300 | 5,424 |
| 2022-07-25 | 5,552 | 5,574 | 5,460 | 5,486 | 1,698,300 | 5,486 |
| 2022-07-22 | 5,616 | 5,653 | 5,552 | 5,593 | 1,322,500 | 5,593 |
| 2022-07-21 | 5,580 | 5,608 | 5,529 | 5,605 | 1,168,200 | 5,605 |
| 2022-07-20 | 5,480 | 5,616 | 5,472 | 5,616 | 1,815,600 | 5,616 |
| 2022-07-19 | 5,510 | 5,514 | 5,397 | 5,421 | 1,247,700 | 5,421 |
| 2022-07-15 | 5,476 | 5,500 | 5,380 | 5,467 | 1,854,100 | 5,467 |
| 2022-07-14 | 5,546 | 5,570 | 5,530 | 5,551 | 1,254,200 | 5,551 |
| 2022-07-13 | 5,555 | 5,580 | 5,511 | 5,560 | 1,428,600 | 5,560 |
| 2022-07-12 | 5,562 | 5,610 | 5,543 | 5,595 | 1,678,800 | 5,595 |
| 2022-07-11 | 5,595 | 5,642 | 5,583 | 5,616 | 1,658,100 | 5,616 |
| 2022-07-08 | 5,600 | 5,615 | 5,491 | 5,552 | 3,009,900 | 5,552 |
| 2022-07-07 | 5,501 | 5,593 | 5,490 | 5,577 | 2,518,600 | 5,577 |
| 2022-07-06 | 5,414 | 5,490 | 5,406 | 5,482 | 1,594,100 | 5,482 |
| 2022-07-05 | 5,535 | 5,535 | 5,440 | 5,458 | 1,398,300 | 5,458 |
| 2022-07-04 | 5,466 | 5,518 | 5,446 | 5,489 | 1,497,800 | 5,489 |
| 2022-07-01 | 5,496 | 5,541 | 5,385 | 5,410 | 2,310,800 | 5,410 |
| 2022-06-30 | 5,435 | 5,461 | 5,354 | 5,446 | 2,566,400 | 5,446 |
| 2022-06-29 | 5,354 | 5,505 | 5,354 | 5,479 | 3,527,400 | 5,479 |
| 2022-06-28 | 5,350 | 5,419 | 5,320 | 5,418 | 1,613,500 | 5,418 |
| 2022-06-27 | 5,399 | 5,436 | 5,351 | 5,401 | 1,605,800 | 5,401 |
| 2022-06-24 | 5,260 | 5,360 | 5,251 | 5,360 | 2,405,400 | 5,360 |
| 2022-06-23 | 5,195 | 5,305 | 5,190 | 5,237 | 1,787,600 | 5,237 |
| 2022-06-22 | 5,202 | 5,229 | 5,181 | 5,199 | 1,282,600 | 5,199 |
| 2022-06-21 | 5,108 | 5,202 | 5,103 | 5,186 | 2,344,200 | 5,186 |
| 2022-06-20 | 5,090 | 5,142 | 5,004 | 5,051 | 1,803,300 | 5,051 |
| 2022-06-17 | 4,925 | 5,022 | 4,902 | 5,015 | 2,129,800 | 5,015 |
| 2022-06-16 | 5,161 | 5,169 | 5,020 | 5,020 | 2,449,000 | 5,020 |
| 2022-06-15 | 5,217 | 5,218 | 5,086 | 5,091 | 2,380,000 | 5,091 |
| 2022-06-14 | 5,270 | 5,281 | 5,166 | 5,217 | 2,885,900 | 5,217 |
| 2022-06-13 | 5,400 | 5,448 | 5,362 | 5,424 | 1,568,600 | 5,424 |
| 2022-06-10 | 5,537 | 5,537 | 5,477 | 5,500 | 1,894,800 | 5,500 |
| 2022-06-09 | 5,530 | 5,601 | 5,444 | 5,565 | 2,231,900 | 5,565 |
| 2022-06-08 | 5,649 | 5,684 | 5,585 | 5,587 | 2,046,500 | 5,587 |
| 2022-06-07 | 5,597 | 5,658 | 5,577 | 5,604 | 1,742,100 | 5,604 |
| 2022-06-06 | 5,501 | 5,633 | 5,490 | 5,609 | 1,145,500 | 5,609 |
| 2022-06-03 | 5,640 | 5,688 | 5,558 | 5,562 | 2,056,900 | 5,562 |
| 2022-06-02 | 5,480 | 5,566 | 5,432 | 5,535 | 1,965,600 | 5,535 |
| 2022-06-01 | 5,430 | 5,613 | 5,421 | 5,602 | 2,691,700 | 5,602 |
| 2022-05-31 | 5,450 | 5,464 | 5,371 | 5,426 | 4,603,700 | 5,426 |
| 2022-05-30 | 5,436 | 5,522 | 5,429 | 5,493 | 3,837,000 | 5,493 |
| 2022-05-27 | 5,248 | 5,380 | 5,236 | 5,362 | 3,589,000 | 5,362 |
| 2022-05-26 | 5,130 | 5,234 | 5,116 | 5,161 | 1,809,300 | 5,161 |
| 2022-05-25 | 5,140 | 5,161 | 5,070 | 5,134 | 1,526,700 | 5,134 |
| 2022-05-24 | 5,286 | 5,287 | 5,184 | 5,184 | 1,810,800 | 5,184 |
| 2022-05-23 | 5,143 | 5,299 | 5,128 | 5,286 | 2,799,600 | 5,286 |
| 2022-05-20 | 5,120 | 5,201 | 5,075 | 5,090 | 2,546,200 | 5,090 |
| 2022-05-19 | 5,175 | 5,219 | 5,131 | 5,163 | 2,088,000 | 5,163 |
| 2022-05-18 | 5,406 | 5,429 | 5,332 | 5,333 | 1,470,700 | 5,333 |
| 2022-05-17 | 5,332 | 5,386 | 5,257 | 5,372 | 1,971,700 | 5,372 |
| 2022-05-16 | 5,340 | 5,430 | 5,312 | 5,360 | 2,536,800 | 5,360 |
| 2022-05-13 | 5,185 | 5,294 | 5,035 | 5,255 | 3,753,300 | 5,255 |
| 2022-05-12 | 5,289 | 5,299 | 5,188 | 5,279 | 2,763,600 | 5,279 |
| 2022-05-11 | 5,349 | 5,379 | 5,247 | 5,377 | 1,990,800 | 5,377 |
| 2022-05-10 | 5,262 | 5,376 | 5,200 | 5,357 | 3,351,100 | 5,357 |
| 2022-05-09 | 5,473 | 5,483 | 5,308 | 5,308 | 3,416,400 | 5,308 |
| 2022-05-06 | 5,963 | 6,046 | 5,490 | 5,500 | 7,980,400 | 5,500 |
| 2022-05-02 | 6,115 | 6,126 | 6,038 | 6,063 | 1,801,800 | 6,063 |
| 2022-04-28 | 5,940 | 6,138 | 5,939 | 6,136 | 2,236,400 | 6,136 |
| 2022-04-27 | 5,801 | 5,913 | 5,753 | 5,900 | 3,179,000 | 5,900 |
| 2022-04-26 | 5,976 | 6,027 | 5,921 | 5,988 | 1,693,600 | 5,988 |
| 2022-04-25 | 6,000 | 6,012 | 5,912 | 5,975 | 1,669,600 | 5,975 |
| 2022-04-22 | 6,082 | 6,165 | 6,071 | 6,154 | 1,398,200 | 6,154 |
| 2022-04-21 | 6,126 | 6,313 | 6,120 | 6,220 | 1,726,400 | 6,220 |
| 2022-04-20 | 5,985 | 6,187 | 5,966 | 6,120 | 2,417,800 | 6,120 |
| 2022-04-19 | 5,916 | 5,971 | 5,912 | 5,936 | 1,140,000 | 5,936 |
| 2022-04-18 | 5,985 | 6,007 | 5,888 | 5,940 | 1,511,900 | 5,940 |
| 2022-04-15 | 6,107 | 6,123 | 5,991 | 6,062 | 1,025,100 | 6,062 |
| 2022-04-14 | 6,178 | 6,205 | 6,144 | 6,165 | 843,800 | 6,165 |
| 2022-04-13 | 6,037 | 6,182 | 6,027 | 6,161 | 1,659,900 | 6,161 |
| 2022-04-12 | 6,100 | 6,130 | 6,026 | 6,065 | 1,483,000 | 6,065 |
| 2022-04-11 | 6,232 | 6,260 | 6,073 | 6,111 | 1,441,400 | 6,111 |
| 2022-04-08 | 6,263 | 6,300 | 6,168 | 6,225 | 1,611,100 | 6,225 |
| 2022-04-07 | 6,279 | 6,291 | 6,167 | 6,181 | 1,790,800 | 6,181 |
| 2022-04-06 | 6,382 | 6,415 | 6,312 | 6,376 | 2,096,200 | 6,376 |
| 2022-04-05 | 6,399 | 6,452 | 6,373 | 6,448 | 1,957,200 | 6,448 |
| 2022-04-04 | 6,263 | 6,311 | 6,248 | 6,299 | 1,233,700 | 6,299 |
| 2022-04-01 | 6,118 | 6,277 | 6,118 | 6,216 | 1,573,000 | 6,216 |
| 2022-03-31 | 6,228 | 6,323 | 6,198 | 6,218 | 1,920,800 | 6,218 |
| 2022-03-30 | 6,313 | 6,413 | 6,223 | 6,302 | 2,654,900 | 6,302 |
| 2022-03-29 | 6,131 | 6,183 | 6,073 | 6,134 | 1,744,400 | 6,134 |
| 2022-03-28 | 6,151 | 6,207 | 6,114 | 6,175 | 1,364,900 | 6,175 |
| 2022-03-25 | 6,250 | 6,276 | 6,080 | 6,170 | 1,304,200 | 6,170 |
| 2022-03-24 | 6,186 | 6,260 | 6,171 | 6,246 | 1,624,900 | 6,246 |
| 2022-03-23 | 6,215 | 6,318 | 6,208 | 6,286 | 1,443,400 | 6,286 |
| 2022-03-22 | 6,063 | 6,221 | 6,063 | 6,115 | 2,039,100 | 6,115 |
| 2022-03-18 | 5,913 | 5,987 | 5,869 | 5,963 | 2,436,900 | 5,963 |
| 2022-03-17 | 5,623 | 5,883 | 5,619 | 5,813 | 2,273,800 | 5,813 |
| 2022-03-16 | 5,452 | 5,513 | 5,386 | 5,491 | 2,210,900 | 5,491 |
| 2022-03-15 | 5,391 | 5,492 | 5,380 | 5,406 | 2,013,200 | 5,406 |
| 2022-03-14 | 5,450 | 5,489 | 5,365 | 5,372 | 2,437,700 | 5,372 |
| 2022-03-11 | 5,629 | 5,629 | 5,413 | 5,500 | 3,238,400 | 5,500 |
| 2022-03-10 | 5,730 | 5,831 | 5,721 | 5,765 | 1,849,500 | 5,765 |
| 2022-03-09 | 5,610 | 5,680 | 5,548 | 5,548 | 1,917,000 | 5,548 |
| 2022-03-08 | 5,711 | 5,782 | 5,507 | 5,535 | 3,921,000 | 5,535 |
| 2022-03-07 | 6,090 | 6,134 | 5,876 | 5,951 | 1,789,600 | 5,951 |
| 2022-03-04 | 6,410 | 6,425 | 6,220 | 6,265 | 1,476,300 | 6,265 |
| 2022-03-03 | 6,443 | 6,476 | 6,390 | 6,450 | 1,032,900 | 6,450 |
| 2022-03-02 | 6,590 | 6,600 | 6,340 | 6,381 | 1,697,000 | 6,381 |
| 2022-03-01 | 6,642 | 6,680 | 6,586 | 6,596 | 1,119,400 | 6,596 |
| 2022-02-28 | 6,501 | 6,586 | 6,460 | 6,566 | 1,211,100 | 6,566 |
| 2022-02-25 | 6,587 | 6,601 | 6,515 | 6,543 | 1,399,900 | 6,543 |
| 2022-02-24 | 6,625 | 6,671 | 6,464 | 6,560 | 1,785,800 | 6,560 |
| 2022-02-22 | 6,637 | 6,691 | 6,572 | 6,604 | 1,526,200 | 6,604 |
| 2022-02-21 | 6,680 | 6,781 | 6,650 | 6,746 | 1,028,800 | 6,746 |
| 2022-02-18 | 6,681 | 6,795 | 6,664 | 6,780 | 1,797,700 | 6,780 |
| 2022-02-17 | 6,655 | 6,782 | 6,655 | 6,731 | 3,042,300 | 6,731 |
| 2022-02-16 | 6,524 | 6,609 | 6,501 | 6,594 | 2,976,900 | 6,594 |
| 2022-02-15 | 6,392 | 6,526 | 6,325 | 6,431 | 2,273,200 | 6,431 |
| 2022-02-14 | 6,452 | 6,517 | 6,367 | 6,411 | 2,659,700 | 6,411 |
| 2022-02-10 | 6,083 | 6,456 | 6,056 | 6,453 | 5,523,200 | 6,453 |
| 2022-02-09 | 6,174 | 6,205 | 6,019 | 6,044 | 2,410,800 | 6,044 |
| 2022-02-08 | 5,980 | 6,119 | 5,967 | 6,074 | 1,961,700 | 6,074 |
| 2022-02-07 | 6,114 | 6,114 | 5,981 | 5,997 | 2,202,600 | 5,997 |
| 2022-02-04 | 6,070 | 6,290 | 6,010 | 6,154 | 4,805,700 | 6,154 |
| 2022-02-03 | 5,935 | 5,975 | 5,888 | 5,944 | 1,087,500 | 5,944 |
| 2022-02-02 | 5,926 | 6,061 | 5,922 | 5,985 | 1,798,100 | 5,985 |
| 2022-02-01 | 5,866 | 5,942 | 5,800 | 5,859 | 1,832,800 | 5,859 |
| 2022-01-31 | 5,650 | 5,797 | 5,631 | 5,762 | 1,959,400 | 5,762 |
| 2022-01-28 | 5,540 | 5,628 | 5,515 | 5,625 | 2,326,300 | 5,625 |
| 2022-01-27 | 5,750 | 5,780 | 5,551 | 5,582 | 2,710,900 | 5,582 |
| 2022-01-26 | 5,844 | 5,856 | 5,769 | 5,817 | 1,615,000 | 5,817 |
| 2022-01-25 | 5,895 | 5,895 | 5,791 | 5,875 | 1,987,000 | 5,875 |
| 2022-01-24 | 5,911 | 5,964 | 5,828 | 5,906 | 2,059,200 | 5,906 |
| 2022-01-21 | 5,785 | 5,954 | 5,761 | 5,936 | 2,699,200 | 5,936 |
| 2022-01-20 | 5,783 | 5,914 | 5,713 | 5,885 | 2,366,400 | 5,885 |
| 2022-01-19 | 5,795 | 5,835 | 5,696 | 5,783 | 2,425,900 | 5,783 |
| 2022-01-18 | 5,848 | 5,904 | 5,790 | 5,812 | 1,701,900 | 5,812 |
| 2022-01-17 | 5,902 | 5,907 | 5,758 | 5,786 | 1,933,500 | 5,786 |
| 2022-01-14 | 5,928 | 5,940 | 5,824 | 5,888 | 2,669,500 | 5,888 |
| 2022-01-13 | 6,200 | 6,200 | 6,057 | 6,058 | 2,340,400 | 6,058 |
| 2022-01-12 | 6,097 | 6,229 | 6,051 | 6,218 | 3,193,100 | 6,218 |
| 2022-01-11 | 6,299 | 6,299 | 5,968 | 6,000 | 4,337,600 | 6,000 |
| 2022-01-07 | 6,478 | 6,484 | 6,351 | 6,353 | 2,392,300 | 6,353 |
| 2022-01-06 | 6,522 | 6,543 | 6,388 | 6,397 | 2,046,400 | 6,397 |
| 2022-01-05 | 6,549 | 6,597 | 6,537 | 6,569 | 1,496,400 | 6,569 |
| 2022-01-04 | 6,496 | 6,562 | 6,415 | 6,537 | 1,446,200 | 6,537 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
