5273 三谷セキサン(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 | 4,255 | 4,285 | 4,175 | 4,175 | 8,500 | 4,175 |
| 2022-12-29 | 4,240 | 4,290 | 4,185 | 4,255 | 10,200 | 4,255 |
| 2022-12-28 | 4,110 | 4,230 | 4,110 | 4,200 | 8,600 | 4,200 |
| 2022-12-27 | 4,040 | 4,120 | 4,040 | 4,110 | 3,200 | 4,110 |
| 2022-12-26 | 3,910 | 4,050 | 3,910 | 3,995 | 4,800 | 3,995 |
| 2022-12-23 | 3,850 | 3,940 | 3,790 | 3,940 | 9,700 | 3,940 |
| 2022-12-22 | 3,770 | 3,890 | 3,770 | 3,885 | 5,700 | 3,885 |
| 2022-12-21 | 3,775 | 3,795 | 3,665 | 3,770 | 19,600 | 3,770 |
| 2022-12-20 | 4,025 | 4,025 | 3,770 | 3,775 | 11,800 | 3,775 |
| 2022-12-19 | 3,965 | 3,995 | 3,940 | 3,980 | 8,400 | 3,980 |
| 2022-12-16 | 4,045 | 4,080 | 3,965 | 3,965 | 10,300 | 3,965 |
| 2022-12-15 | 4,160 | 4,160 | 4,025 | 4,030 | 4,300 | 4,030 |
| 2022-12-14 | 4,025 | 4,170 | 4,010 | 4,160 | 7,700 | 4,160 |
| 2022-12-13 | 3,975 | 4,005 | 3,970 | 3,980 | 5,900 | 3,980 |
| 2022-12-12 | 4,065 | 4,075 | 3,960 | 3,975 | 5,100 | 3,975 |
| 2022-12-09 | 3,940 | 4,070 | 3,940 | 4,035 | 8,100 | 4,035 |
| 2022-12-08 | 3,935 | 3,970 | 3,885 | 3,945 | 12,100 | 3,945 |
| 2022-12-07 | 3,930 | 4,040 | 3,930 | 3,935 | 7,300 | 3,935 |
| 2022-12-06 | 4,065 | 4,065 | 3,935 | 3,955 | 9,000 | 3,955 |
| 2022-12-05 | 4,015 | 4,080 | 3,925 | 4,060 | 9,100 | 4,060 |
| 2022-12-02 | 3,975 | 3,985 | 3,870 | 3,945 | 12,800 | 3,945 |
| 2022-12-01 | 4,240 | 4,240 | 3,940 | 4,025 | 11,900 | 4,025 |
| 2022-11-30 | 4,260 | 4,280 | 4,175 | 4,210 | 14,100 | 4,210 |
| 2022-11-29 | 4,405 | 4,440 | 4,250 | 4,300 | 11,300 | 4,300 |
| 2022-11-28 | 4,385 | 4,550 | 4,370 | 4,475 | 8,300 | 4,475 |
| 2022-11-25 | 4,530 | 4,690 | 4,530 | 4,665 | 6,800 | 4,665 |
| 2022-11-24 | 4,310 | 4,545 | 4,310 | 4,505 | 12,400 | 4,505 |
| 2022-11-22 | 4,110 | 4,255 | 4,030 | 4,245 | 13,800 | 4,245 |
| 2022-11-21 | 4,085 | 4,110 | 4,010 | 4,110 | 6,400 | 4,110 |
| 2022-11-18 | 4,030 | 4,095 | 4,030 | 4,050 | 9,500 | 4,050 |
| 2022-11-17 | 3,990 | 4,065 | 3,990 | 4,030 | 5,300 | 4,030 |
| 2022-11-16 | 3,995 | 4,010 | 3,955 | 3,990 | 9,900 | 3,990 |
| 2022-11-15 | 3,925 | 3,965 | 3,920 | 3,950 | 13,800 | 3,950 |
| 2022-11-14 | 3,890 | 3,995 | 3,890 | 3,925 | 15,900 | 3,925 |
| 2022-11-11 | 3,855 | 3,970 | 3,850 | 3,960 | 10,000 | 3,960 |
| 2022-11-10 | 3,760 | 3,850 | 3,680 | 3,785 | 15,700 | 3,785 |
| 2022-11-09 | 3,685 | 3,710 | 3,600 | 3,645 | 7,600 | 3,645 |
| 2022-11-08 | 3,680 | 3,735 | 3,610 | 3,725 | 10,100 | 3,725 |
| 2022-11-07 | 3,615 | 3,695 | 3,615 | 3,680 | 8,700 | 3,680 |
| 2022-11-04 | 3,695 | 3,765 | 3,605 | 3,615 | 11,400 | 3,615 |
| 2022-11-02 | 3,770 | 3,850 | 3,740 | 3,805 | 12,700 | 3,805 |
| 2022-11-01 | 3,830 | 3,905 | 3,730 | 3,755 | 6,500 | 3,755 |
| 2022-10-31 | 3,700 | 3,850 | 3,685 | 3,830 | 18,500 | 3,830 |
| 2022-10-28 | 3,660 | 3,810 | 3,660 | 3,750 | 84,400 | 3,750 |
| 2022-10-27 | 3,740 | 3,750 | 3,685 | 3,720 | 9,100 | 3,720 |
| 2022-10-26 | 3,725 | 3,780 | 3,725 | 3,740 | 11,400 | 3,740 |
| 2022-10-25 | 3,745 | 3,820 | 3,680 | 3,695 | 20,600 | 3,695 |
| 2022-10-24 | 3,480 | 3,780 | 3,465 | 3,745 | 39,800 | 3,745 |
| 2022-10-21 | 3,520 | 3,520 | 3,390 | 3,390 | 6,000 | 3,390 |
| 2022-10-20 | 3,540 | 3,540 | 3,410 | 3,455 | 10,700 | 3,455 |
| 2022-10-19 | 3,535 | 3,575 | 3,475 | 3,565 | 12,200 | 3,565 |
| 2022-10-18 | 3,440 | 3,555 | 3,440 | 3,540 | 12,800 | 3,540 |
| 2022-10-17 | 3,390 | 3,520 | 3,390 | 3,445 | 13,300 | 3,445 |
| 2022-10-14 | 3,330 | 3,470 | 3,330 | 3,435 | 15,500 | 3,435 |
| 2022-10-13 | 3,350 | 3,365 | 3,275 | 3,285 | 14,000 | 3,285 |
| 2022-10-12 | 3,480 | 3,485 | 3,355 | 3,395 | 13,700 | 3,395 |
| 2022-10-11 | 3,720 | 3,720 | 3,530 | 3,530 | 15,800 | 3,530 |
| 2022-10-07 | 3,725 | 3,800 | 3,725 | 3,730 | 11,500 | 3,730 |
| 2022-10-06 | 3,690 | 3,820 | 3,690 | 3,795 | 21,900 | 3,795 |
| 2022-10-05 | 3,750 | 3,775 | 3,635 | 3,665 | 16,000 | 3,665 |
| 2022-10-04 | 3,600 | 3,675 | 3,550 | 3,640 | 18,700 | 3,640 |
| 2022-10-03 | 3,500 | 3,535 | 3,425 | 3,495 | 8,900 | 3,495 |
| 2022-09-30 | 3,510 | 3,620 | 3,395 | 3,465 | 14,100 | 3,465 |
| 2022-09-29 | 3,350 | 3,520 | 3,345 | 3,490 | 13,200 | 3,490 |
| 2022-09-28 | 3,335 | 3,345 | 3,200 | 3,310 | 18,300 | 3,310 |
| 2022-09-27 | 3,405 | 3,415 | 3,300 | 3,335 | 15,100 | 3,335 |
| 2022-09-26 | 3,535 | 3,535 | 3,325 | 3,325 | 19,700 | 3,325 |
| 2022-09-22 | 3,690 | 3,690 | 3,555 | 3,565 | 17,300 | 3,565 |
| 2022-09-21 | 3,750 | 3,750 | 3,705 | 3,705 | 11,900 | 3,705 |
| 2022-09-20 | 3,710 | 3,755 | 3,710 | 3,740 | 7,400 | 3,740 |
| 2022-09-16 | 3,775 | 3,795 | 3,730 | 3,740 | 12,400 | 3,740 |
| 2022-09-15 | 3,725 | 3,780 | 3,725 | 3,775 | 10,300 | 3,775 |
| 2022-09-14 | 3,700 | 3,740 | 3,675 | 3,725 | 15,200 | 3,725 |
| 2022-09-13 | 3,875 | 3,875 | 3,725 | 3,725 | 14,100 | 3,725 |
| 2022-09-12 | 3,885 | 3,915 | 3,810 | 3,810 | 11,600 | 3,810 |
| 2022-09-09 | 3,780 | 3,905 | 3,755 | 3,815 | 26,600 | 3,815 |
| 2022-09-08 | 3,660 | 3,765 | 3,660 | 3,710 | 15,600 | 3,710 |
| 2022-09-07 | 3,665 | 3,670 | 3,605 | 3,660 | 11,800 | 3,660 |
| 2022-09-06 | 3,695 | 3,730 | 3,650 | 3,660 | 15,400 | 3,660 |
| 2022-09-05 | 3,590 | 3,700 | 3,585 | 3,640 | 9,400 | 3,640 |
| 2022-09-02 | 3,540 | 3,590 | 3,515 | 3,590 | 13,600 | 3,590 |
| 2022-09-01 | 3,630 | 3,630 | 3,540 | 3,540 | 14,800 | 3,540 |
| 2022-08-31 | 3,530 | 3,630 | 3,530 | 3,625 | 14,600 | 3,625 |
| 2022-08-30 | 3,595 | 3,610 | 3,555 | 3,585 | 5,700 | 3,585 |
| 2022-08-29 | 3,600 | 3,610 | 3,545 | 3,545 | 17,500 | 3,545 |
| 2022-08-26 | 3,675 | 3,710 | 3,625 | 3,660 | 8,200 | 3,660 |
| 2022-08-25 | 3,575 | 3,655 | 3,575 | 3,620 | 8,300 | 3,620 |
| 2022-08-24 | 3,565 | 3,630 | 3,560 | 3,575 | 9,200 | 3,575 |
| 2022-08-23 | 3,570 | 3,585 | 3,550 | 3,570 | 11,600 | 3,570 |
| 2022-08-22 | 3,585 | 3,610 | 3,515 | 3,595 | 9,700 | 3,595 |
| 2022-08-19 | 3,595 | 3,600 | 3,565 | 3,590 | 11,300 | 3,590 |
| 2022-08-18 | 3,650 | 3,650 | 3,580 | 3,595 | 12,200 | 3,595 |
| 2022-08-17 | 3,580 | 3,690 | 3,580 | 3,650 | 16,000 | 3,650 |
| 2022-08-16 | 3,600 | 3,600 | 3,550 | 3,580 | 10,300 | 3,580 |
| 2022-08-15 | 3,660 | 3,660 | 3,600 | 3,610 | 9,100 | 3,610 |
| 2022-08-12 | 3,595 | 3,685 | 3,595 | 3,670 | 21,400 | 3,670 |
| 2022-08-10 | 3,605 | 3,695 | 3,595 | 3,595 | 16,500 | 3,595 |
| 2022-08-09 | 3,850 | 3,850 | 3,675 | 3,675 | 12,600 | 3,675 |
| 2022-08-08 | 3,895 | 3,895 | 3,805 | 3,805 | 7,700 | 3,805 |
| 2022-08-05 | 3,840 | 3,885 | 3,835 | 3,865 | 14,900 | 3,865 |
| 2022-08-04 | 3,900 | 3,900 | 3,790 | 3,815 | 12,900 | 3,815 |
| 2022-08-03 | 3,865 | 3,905 | 3,830 | 3,875 | 22,600 | 3,875 |
| 2022-08-02 | 3,955 | 3,955 | 3,815 | 3,825 | 11,900 | 3,825 |
| 2022-08-01 | 3,940 | 3,955 | 3,905 | 3,920 | 10,800 | 3,920 |
| 2022-07-29 | 4,000 | 4,000 | 3,900 | 3,940 | 10,500 | 3,940 |
| 2022-07-28 | 3,995 | 4,015 | 3,960 | 3,965 | 16,500 | 3,965 |
| 2022-07-27 | 4,010 | 4,015 | 3,980 | 3,995 | 10,100 | 3,995 |
| 2022-07-26 | 4,040 | 4,050 | 4,025 | 4,040 | 3,900 | 4,040 |
| 2022-07-25 | 4,120 | 4,120 | 4,025 | 4,025 | 8,200 | 4,025 |
| 2022-07-22 | 4,140 | 4,140 | 4,090 | 4,120 | 9,200 | 4,120 |
| 2022-07-21 | 4,080 | 4,125 | 4,045 | 4,110 | 14,800 | 4,110 |
| 2022-07-20 | 4,080 | 4,175 | 4,060 | 4,140 | 22,600 | 4,140 |
| 2022-07-19 | 4,090 | 4,095 | 4,035 | 4,045 | 6,500 | 4,045 |
| 2022-07-15 | 4,135 | 4,135 | 4,070 | 4,090 | 6,700 | 4,090 |
| 2022-07-14 | 4,135 | 4,135 | 4,060 | 4,110 | 8,100 | 4,110 |
| 2022-07-13 | 4,165 | 4,165 | 4,130 | 4,135 | 5,900 | 4,135 |
| 2022-07-12 | 4,245 | 4,245 | 4,130 | 4,130 | 11,600 | 4,130 |
| 2022-07-11 | 4,185 | 4,315 | 4,185 | 4,265 | 12,900 | 4,265 |
| 2022-07-08 | 4,210 | 4,335 | 4,180 | 4,185 | 20,000 | 4,185 |
| 2022-07-07 | 4,210 | 4,280 | 4,185 | 4,250 | 15,900 | 4,250 |
| 2022-07-06 | 4,325 | 4,345 | 4,205 | 4,205 | 13,200 | 4,205 |
| 2022-07-05 | 4,440 | 4,510 | 4,345 | 4,390 | 15,400 | 4,390 |
| 2022-07-04 | 4,315 | 4,425 | 4,300 | 4,360 | 10,800 | 4,360 |
| 2022-07-01 | 4,300 | 4,345 | 4,205 | 4,205 | 16,400 | 4,205 |
| 2022-06-30 | 4,330 | 4,390 | 4,300 | 4,300 | 11,900 | 4,300 |
| 2022-06-29 | 4,290 | 4,435 | 4,265 | 4,410 | 28,200 | 4,410 |
| 2022-06-28 | 4,255 | 4,395 | 4,255 | 4,350 | 17,000 | 4,350 |
| 2022-06-27 | 4,345 | 4,345 | 4,230 | 4,315 | 11,200 | 4,315 |
| 2022-06-24 | 4,345 | 4,345 | 4,235 | 4,305 | 11,100 | 4,305 |
| 2022-06-23 | 4,355 | 4,355 | 4,200 | 4,260 | 11,700 | 4,260 |
| 2022-06-22 | 4,335 | 4,405 | 4,260 | 4,285 | 8,800 | 4,285 |
| 2022-06-21 | 4,255 | 4,335 | 4,215 | 4,275 | 12,700 | 4,275 |
| 2022-06-20 | 4,340 | 4,340 | 4,200 | 4,255 | 13,500 | 4,255 |
| 2022-06-17 | 4,225 | 4,445 | 4,210 | 4,340 | 17,900 | 4,340 |
| 2022-06-16 | 4,430 | 4,475 | 4,345 | 4,365 | 11,600 | 4,365 |
| 2022-06-15 | 4,530 | 4,530 | 4,320 | 4,325 | 15,100 | 4,325 |
| 2022-06-14 | 4,490 | 4,700 | 4,490 | 4,490 | 7,300 | 4,490 |
| 2022-06-13 | 4,550 | 4,670 | 4,520 | 4,625 | 7,100 | 4,625 |
| 2022-06-10 | 4,825 | 4,825 | 4,680 | 4,680 | 13,100 | 4,680 |
| 2022-06-09 | 4,900 | 4,995 | 4,895 | 4,945 | 10,500 | 4,945 |
| 2022-06-08 | 4,905 | 5,000 | 4,905 | 4,970 | 13,100 | 4,970 |
| 2022-06-07 | 4,965 | 5,020 | 4,915 | 4,930 | 12,600 | 4,930 |
| 2022-06-06 | 4,980 | 5,030 | 4,935 | 4,970 | 10,900 | 4,970 |
| 2022-06-03 | 5,110 | 5,140 | 5,070 | 5,120 | 6,900 | 5,120 |
| 2022-06-02 | 5,170 | 5,170 | 5,000 | 5,060 | 9,700 | 5,060 |
| 2022-06-01 | 4,985 | 5,190 | 4,985 | 5,180 | 7,200 | 5,180 |
| 2022-05-31 | 5,180 | 5,180 | 5,020 | 5,080 | 14,200 | 5,080 |
| 2022-05-30 | 4,935 | 5,200 | 4,935 | 5,170 | 40,800 | 5,170 |
| 2022-05-27 | 5,150 | 5,150 | 4,880 | 4,930 | 20,000 | 4,930 |
| 2022-05-26 | 5,130 | 5,150 | 5,040 | 5,080 | 17,600 | 5,080 |
| 2022-05-25 | 5,050 | 5,090 | 4,980 | 5,060 | 12,800 | 5,060 |
| 2022-05-24 | 5,080 | 5,180 | 5,000 | 5,050 | 8,700 | 5,050 |
| 2022-05-23 | 5,090 | 5,210 | 5,080 | 5,160 | 11,600 | 5,160 |
| 2022-05-20 | 4,980 | 5,160 | 4,940 | 5,010 | 12,800 | 5,010 |
| 2022-05-19 | 4,940 | 5,060 | 4,860 | 5,000 | 17,800 | 5,000 |
| 2022-05-18 | 4,830 | 5,090 | 4,830 | 5,080 | 20,000 | 5,080 |
| 2022-05-17 | 4,665 | 4,865 | 4,625 | 4,830 | 23,600 | 4,830 |
| 2022-05-16 | 4,710 | 4,790 | 4,655 | 4,725 | 15,900 | 4,725 |
| 2022-05-13 | 4,465 | 4,575 | 4,405 | 4,530 | 27,700 | 4,530 |
| 2022-05-12 | 4,550 | 4,550 | 4,440 | 4,465 | 23,100 | 4,465 |
| 2022-05-11 | 4,600 | 4,660 | 4,550 | 4,620 | 17,900 | 4,620 |
| 2022-05-10 | 4,705 | 4,750 | 4,595 | 4,680 | 20,500 | 4,680 |
| 2022-05-09 | 5,000 | 5,010 | 4,775 | 4,775 | 17,800 | 4,775 |
| 2022-05-06 | 5,200 | 5,200 | 5,130 | 5,150 | 14,800 | 5,150 |
| 2022-05-02 | 5,230 | 5,230 | 5,170 | 5,190 | 13,700 | 5,190 |
| 2022-04-28 | 5,100 | 5,220 | 5,100 | 5,200 | 34,000 | 5,200 |
| 2022-04-27 | 5,140 | 5,200 | 5,040 | 5,100 | 42,200 | 5,100 |
| 2022-04-26 | 5,120 | 5,340 | 5,120 | 5,300 | 15,600 | 5,300 |
| 2022-04-25 | 5,120 | 5,240 | 5,100 | 5,160 | 11,900 | 5,160 |
| 2022-04-22 | 5,260 | 5,560 | 5,160 | 5,320 | 14,000 | 5,320 |
| 2022-04-21 | 5,180 | 5,390 | 5,180 | 5,360 | 16,600 | 5,360 |
| 2022-04-20 | 5,560 | 5,560 | 5,380 | 5,380 | 9,500 | 5,380 |
| 2022-04-19 | 5,540 | 5,610 | 5,520 | 5,550 | 10,000 | 5,550 |
| 2022-04-18 | 5,590 | 5,660 | 5,560 | 5,620 | 13,200 | 5,620 |
| 2022-04-15 | 5,710 | 5,730 | 5,640 | 5,690 | 10,400 | 5,690 |
| 2022-04-14 | 5,800 | 5,800 | 5,690 | 5,750 | 8,600 | 5,750 |
| 2022-04-13 | 5,690 | 5,740 | 5,630 | 5,700 | 23,100 | 5,700 |
| 2022-04-12 | 5,760 | 5,910 | 5,690 | 5,740 | 22,400 | 5,740 |
| 2022-04-11 | 6,040 | 6,040 | 5,860 | 5,960 | 15,700 | 5,960 |
| 2022-04-08 | 6,170 | 6,200 | 5,960 | 6,050 | 22,100 | 6,050 |
| 2022-04-07 | 6,350 | 6,350 | 6,130 | 6,200 | 20,800 | 6,200 |
| 2022-04-06 | 6,450 | 6,490 | 6,290 | 6,440 | 20,900 | 6,440 |
| 2022-04-05 | 6,600 | 6,680 | 6,540 | 6,550 | 10,500 | 6,550 |
| 2022-04-04 | 6,590 | 6,660 | 6,300 | 6,630 | 12,600 | 6,630 |
| 2022-04-01 | 6,690 | 6,690 | 6,530 | 6,590 | 10,000 | 6,590 |
| 2022-03-31 | 6,560 | 6,770 | 6,560 | 6,660 | 19,500 | 6,660 |
| 2022-03-30 | 6,980 | 6,980 | 6,600 | 6,740 | 30,100 | 6,740 |
| 2022-03-29 | 6,930 | 6,930 | 6,650 | 6,900 | 49,200 | 6,900 |
| 2022-03-28 | 7,070 | 7,100 | 6,830 | 6,920 | 28,600 | 6,920 |
| 2022-03-25 | 7,230 | 7,350 | 7,170 | 7,170 | 18,000 | 7,170 |
| 2022-03-24 | 7,060 | 7,190 | 6,960 | 7,160 | 12,700 | 7,160 |
| 2022-03-23 | 6,940 | 7,090 | 6,920 | 7,060 | 14,000 | 7,060 |
| 2022-03-22 | 7,260 | 7,270 | 6,860 | 6,890 | 22,300 | 6,890 |
| 2022-03-18 | 6,810 | 7,340 | 6,760 | 7,210 | 64,100 | 7,210 |
| 2022-03-17 | 6,950 | 6,950 | 6,680 | 6,820 | 23,100 | 6,820 |
| 2022-03-16 | 6,750 | 6,900 | 6,660 | 6,740 | 25,000 | 6,740 |
| 2022-03-15 | 6,630 | 6,730 | 6,470 | 6,700 | 18,700 | 6,700 |
| 2022-03-14 | 6,540 | 6,610 | 6,480 | 6,530 | 10,600 | 6,530 |
| 2022-03-11 | 6,350 | 6,540 | 6,350 | 6,460 | 19,200 | 6,460 |
| 2022-03-10 | 6,190 | 6,450 | 6,160 | 6,450 | 17,600 | 6,450 |
| 2022-03-09 | 6,050 | 6,160 | 6,040 | 6,090 | 14,600 | 6,090 |
| 2022-03-08 | 5,890 | 6,100 | 5,870 | 6,050 | 18,000 | 6,050 |
| 2022-03-07 | 5,990 | 6,020 | 5,900 | 5,990 | 19,100 | 5,990 |
| 2022-03-04 | 6,190 | 6,190 | 6,010 | 6,030 | 14,900 | 6,030 |
| 2022-03-03 | 6,150 | 6,240 | 6,130 | 6,230 | 9,100 | 6,230 |
| 2022-03-02 | 6,220 | 6,220 | 6,050 | 6,050 | 9,900 | 6,050 |
| 2022-03-01 | 6,240 | 6,300 | 6,160 | 6,220 | 16,500 | 6,220 |
| 2022-02-28 | 6,020 | 6,150 | 5,920 | 6,150 | 31,100 | 6,150 |
| 2022-02-25 | 5,890 | 6,050 | 5,760 | 6,050 | 15,200 | 6,050 |
| 2022-02-24 | 6,000 | 6,230 | 5,690 | 5,890 | 25,700 | 5,890 |
| 2022-02-22 | 6,220 | 6,230 | 6,080 | 6,100 | 16,800 | 6,100 |
| 2022-02-21 | 6,440 | 6,440 | 6,230 | 6,260 | 20,200 | 6,260 |
| 2022-02-18 | 6,390 | 6,480 | 6,330 | 6,450 | 18,400 | 6,450 |
| 2022-02-17 | 6,550 | 6,570 | 6,420 | 6,450 | 18,900 | 6,450 |
| 2022-02-16 | 6,720 | 6,730 | 6,430 | 6,530 | 23,200 | 6,530 |
| 2022-02-15 | 6,730 | 6,840 | 6,510 | 6,620 | 28,900 | 6,620 |
| 2022-02-14 | 6,770 | 6,800 | 6,690 | 6,730 | 22,200 | 6,730 |
| 2022-02-10 | 6,680 | 6,700 | 6,620 | 6,670 | 12,300 | 6,670 |
| 2022-02-09 | 6,620 | 6,630 | 6,500 | 6,610 | 14,600 | 6,610 |
| 2022-02-08 | 6,550 | 6,620 | 6,500 | 6,530 | 11,200 | 6,530 |
| 2022-02-07 | 6,600 | 6,600 | 6,480 | 6,520 | 15,000 | 6,520 |
| 2022-02-04 | 6,550 | 6,610 | 6,450 | 6,560 | 16,800 | 6,560 |
| 2022-02-03 | 6,540 | 6,540 | 6,420 | 6,450 | 9,600 | 6,450 |
| 2022-02-02 | 6,440 | 6,580 | 6,380 | 6,520 | 24,500 | 6,520 |
| 2022-02-01 | 6,540 | 6,640 | 6,380 | 6,390 | 17,100 | 6,390 |
| 2022-01-31 | 6,310 | 6,510 | 6,290 | 6,440 | 15,400 | 6,440 |
| 2022-01-28 | 6,260 | 6,350 | 6,160 | 6,310 | 23,800 | 6,310 |
| 2022-01-27 | 6,390 | 6,390 | 6,080 | 6,160 | 30,500 | 6,160 |
| 2022-01-26 | 6,370 | 6,380 | 6,260 | 6,310 | 20,300 | 6,310 |
| 2022-01-25 | 6,410 | 6,450 | 6,260 | 6,310 | 18,500 | 6,310 |
| 2022-01-24 | 6,340 | 6,420 | 6,250 | 6,390 | 13,300 | 6,390 |
| 2022-01-21 | 6,240 | 6,390 | 6,230 | 6,350 | 27,400 | 6,350 |
| 2022-01-20 | 6,270 | 6,460 | 6,240 | 6,340 | 24,800 | 6,340 |
| 2022-01-19 | 6,280 | 6,380 | 6,220 | 6,220 | 24,400 | 6,220 |
| 2022-01-18 | 6,490 | 6,540 | 6,370 | 6,370 | 9,900 | 6,370 |
| 2022-01-17 | 6,510 | 6,550 | 6,420 | 6,500 | 13,000 | 6,500 |
| 2022-01-14 | 6,480 | 6,650 | 6,380 | 6,560 | 31,500 | 6,560 |
| 2022-01-13 | 6,880 | 6,880 | 6,520 | 6,530 | 15,500 | 6,530 |
| 2022-01-12 | 6,610 | 6,910 | 6,610 | 6,800 | 18,600 | 6,800 |
| 2022-01-11 | 6,490 | 6,630 | 6,430 | 6,610 | 18,900 | 6,610 |
| 2022-01-07 | 6,810 | 6,810 | 6,570 | 6,570 | 24,700 | 6,570 |
| 2022-01-06 | 7,000 | 7,020 | 6,850 | 6,850 | 20,000 | 6,850 |
| 2022-01-05 | 7,360 | 7,360 | 7,080 | 7,120 | 27,500 | 7,120 |
| 2022-01-04 | 7,760 | 7,780 | 7,320 | 7,340 | 22,900 | 7,340 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
