5713 住友金属鉱山(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 | 4,680 | 4,724 | 4,638 | 4,671 | 943,400 | 4,671 |
| 2022-12-29 | 4,662 | 4,684 | 4,635 | 4,664 | 777,400 | 4,664 |
| 2022-12-28 | 4,682 | 4,728 | 4,678 | 4,712 | 1,153,400 | 4,712 |
| 2022-12-27 | 4,692 | 4,722 | 4,662 | 4,682 | 619,500 | 4,682 |
| 2022-12-26 | 4,611 | 4,673 | 4,603 | 4,662 | 864,800 | 4,662 |
| 2022-12-23 | 4,613 | 4,614 | 4,564 | 4,579 | 856,400 | 4,579 |
| 2022-12-22 | 4,674 | 4,702 | 4,647 | 4,690 | 969,300 | 4,690 |
| 2022-12-21 | 4,626 | 4,695 | 4,612 | 4,668 | 1,820,400 | 4,668 |
| 2022-12-20 | 4,651 | 4,709 | 4,540 | 4,588 | 1,950,300 | 4,588 |
| 2022-12-19 | 4,645 | 4,684 | 4,633 | 4,670 | 1,148,900 | 4,670 |
| 2022-12-16 | 4,795 | 4,803 | 4,696 | 4,696 | 2,061,900 | 4,696 |
| 2022-12-15 | 4,888 | 4,914 | 4,835 | 4,874 | 1,225,000 | 4,874 |
| 2022-12-14 | 4,861 | 4,899 | 4,824 | 4,893 | 1,557,100 | 4,893 |
| 2022-12-13 | 4,832 | 4,873 | 4,792 | 4,795 | 1,256,600 | 4,795 |
| 2022-12-12 | 4,852 | 4,882 | 4,789 | 4,799 | 2,086,000 | 4,799 |
| 2022-12-09 | 4,847 | 4,925 | 4,831 | 4,906 | 2,183,900 | 4,906 |
| 2022-12-08 | 4,801 | 4,816 | 4,740 | 4,777 | 1,484,700 | 4,777 |
| 2022-12-07 | 4,780 | 4,860 | 4,777 | 4,831 | 1,491,200 | 4,831 |
| 2022-12-06 | 4,750 | 4,832 | 4,744 | 4,811 | 1,529,000 | 4,811 |
| 2022-12-05 | 4,751 | 4,816 | 4,735 | 4,776 | 2,027,400 | 4,776 |
| 2022-12-02 | 4,720 | 4,730 | 4,661 | 4,707 | 1,948,100 | 4,707 |
| 2022-12-01 | 4,715 | 4,774 | 4,682 | 4,722 | 2,220,500 | 4,722 |
| 2022-11-30 | 4,660 | 4,667 | 4,602 | 4,645 | 4,352,700 | 4,645 |
| 2022-11-29 | 4,473 | 4,662 | 4,452 | 4,657 | 2,141,400 | 4,657 |
| 2022-11-28 | 4,600 | 4,606 | 4,473 | 4,510 | 1,837,500 | 4,510 |
| 2022-11-25 | 4,615 | 4,649 | 4,576 | 4,643 | 1,372,200 | 4,643 |
| 2022-11-24 | 4,600 | 4,641 | 4,570 | 4,600 | 1,421,800 | 4,600 |
| 2022-11-22 | 4,522 | 4,565 | 4,494 | 4,494 | 1,270,000 | 4,494 |
| 2022-11-21 | 4,511 | 4,622 | 4,506 | 4,542 | 1,953,500 | 4,542 |
| 2022-11-18 | 4,468 | 4,535 | 4,454 | 4,454 | 1,961,200 | 4,454 |
| 2022-11-17 | 4,653 | 4,717 | 4,506 | 4,506 | 2,437,400 | 4,506 |
| 2022-11-16 | 4,741 | 4,795 | 4,709 | 4,765 | 2,544,900 | 4,765 |
| 2022-11-15 | 4,622 | 4,735 | 4,600 | 4,735 | 2,493,200 | 4,735 |
| 2022-11-14 | 4,582 | 4,641 | 4,548 | 4,552 | 2,636,300 | 4,552 |
| 2022-11-11 | 4,470 | 4,536 | 4,399 | 4,536 | 2,718,400 | 4,536 |
| 2022-11-10 | 4,334 | 4,418 | 4,298 | 4,330 | 1,686,000 | 4,330 |
| 2022-11-09 | 4,265 | 4,482 | 4,216 | 4,404 | 4,242,000 | 4,404 |
| 2022-11-08 | 4,467 | 4,512 | 4,425 | 4,496 | 1,663,100 | 4,496 |
| 2022-11-07 | 4,436 | 4,526 | 4,435 | 4,482 | 3,626,700 | 4,482 |
| 2022-11-04 | 4,221 | 4,293 | 4,217 | 4,292 | 1,660,000 | 4,292 |
| 2022-11-02 | 4,321 | 4,353 | 4,280 | 4,291 | 1,508,800 | 4,291 |
| 2022-11-01 | 4,210 | 4,271 | 4,180 | 4,271 | 1,187,400 | 4,271 |
| 2022-10-31 | 4,197 | 4,210 | 4,159 | 4,182 | 1,348,100 | 4,182 |
| 2022-10-28 | 4,214 | 4,215 | 4,161 | 4,161 | 2,079,100 | 4,161 |
| 2022-10-27 | 4,279 | 4,286 | 4,235 | 4,263 | 1,361,200 | 4,263 |
| 2022-10-26 | 4,240 | 4,240 | 4,192 | 4,209 | 1,034,600 | 4,209 |
| 2022-10-25 | 4,191 | 4,245 | 4,173 | 4,212 | 1,332,000 | 4,212 |
| 2022-10-24 | 4,163 | 4,242 | 4,162 | 4,203 | 2,153,200 | 4,203 |
| 2022-10-21 | 4,128 | 4,135 | 4,041 | 4,041 | 1,758,800 | 4,041 |
| 2022-10-20 | 4,164 | 4,172 | 4,129 | 4,149 | 1,034,100 | 4,149 |
| 2022-10-19 | 4,177 | 4,229 | 4,177 | 4,198 | 1,184,700 | 4,198 |
| 2022-10-18 | 4,226 | 4,241 | 4,176 | 4,217 | 1,110,700 | 4,217 |
| 2022-10-17 | 4,192 | 4,218 | 4,171 | 4,201 | 1,287,500 | 4,201 |
| 2022-10-14 | 4,252 | 4,297 | 4,218 | 4,266 | 1,741,600 | 4,266 |
| 2022-10-13 | 4,100 | 4,180 | 4,082 | 4,167 | 1,481,200 | 4,167 |
| 2022-10-12 | 4,190 | 4,198 | 4,114 | 4,126 | 1,500,200 | 4,126 |
| 2022-10-11 | 4,230 | 4,261 | 4,210 | 4,218 | 1,870,700 | 4,218 |
| 2022-10-07 | 4,302 | 4,307 | 4,232 | 4,244 | 1,779,100 | 4,244 |
| 2022-10-06 | 4,358 | 4,417 | 4,333 | 4,358 | 1,614,400 | 4,358 |
| 2022-10-05 | 4,389 | 4,410 | 4,299 | 4,358 | 1,918,200 | 4,358 |
| 2022-10-04 | 4,257 | 4,337 | 4,243 | 4,326 | 1,862,900 | 4,326 |
| 2022-10-03 | 4,126 | 4,161 | 4,065 | 4,160 | 1,685,200 | 4,160 |
| 2022-09-30 | 4,168 | 4,224 | 4,110 | 4,160 | 2,741,200 | 4,160 |
| 2022-09-29 | 4,093 | 4,129 | 4,052 | 4,105 | 2,043,200 | 4,105 |
| 2022-09-28 | 4,136 | 4,172 | 4,045 | 4,057 | 1,891,700 | 4,057 |
| 2022-09-27 | 4,138 | 4,199 | 4,122 | 4,161 | 1,919,900 | 4,161 |
| 2022-09-26 | 4,257 | 4,275 | 4,087 | 4,094 | 2,855,400 | 4,094 |
| 2022-09-22 | 4,331 | 4,351 | 4,277 | 4,319 | 1,561,800 | 4,319 |
| 2022-09-21 | 4,378 | 4,435 | 4,367 | 4,370 | 1,581,800 | 4,370 |
| 2022-09-20 | 4,420 | 4,479 | 4,381 | 4,390 | 1,789,500 | 4,390 |
| 2022-09-16 | 4,358 | 4,419 | 4,330 | 4,390 | 2,029,100 | 4,390 |
| 2022-09-15 | 4,411 | 4,443 | 4,395 | 4,419 | 1,365,500 | 4,419 |
| 2022-09-14 | 4,434 | 4,497 | 4,387 | 4,445 | 2,517,000 | 4,445 |
| 2022-09-13 | 4,473 | 4,616 | 4,451 | 4,596 | 2,890,300 | 4,596 |
| 2022-09-12 | 4,421 | 4,450 | 4,386 | 4,422 | 1,527,100 | 4,422 |
| 2022-09-09 | 4,336 | 4,362 | 4,292 | 4,358 | 1,671,100 | 4,358 |
| 2022-09-08 | 4,233 | 4,278 | 4,197 | 4,273 | 1,332,000 | 4,273 |
| 2022-09-07 | 4,214 | 4,229 | 4,165 | 4,217 | 1,000,200 | 4,217 |
| 2022-09-06 | 4,240 | 4,270 | 4,227 | 4,252 | 947,800 | 4,252 |
| 2022-09-05 | 4,178 | 4,243 | 4,164 | 4,236 | 1,039,100 | 4,236 |
| 2022-09-02 | 4,180 | 4,210 | 4,127 | 4,155 | 1,954,300 | 4,155 |
| 2022-09-01 | 4,310 | 4,338 | 4,230 | 4,239 | 2,312,600 | 4,239 |
| 2022-08-31 | 4,338 | 4,410 | 4,317 | 4,405 | 1,966,400 | 4,405 |
| 2022-08-30 | 4,424 | 4,437 | 4,399 | 4,429 | 1,059,000 | 4,429 |
| 2022-08-29 | 4,381 | 4,405 | 4,360 | 4,387 | 1,384,400 | 4,387 |
| 2022-08-26 | 4,475 | 4,514 | 4,431 | 4,451 | 1,396,800 | 4,451 |
| 2022-08-25 | 4,422 | 4,439 | 4,391 | 4,405 | 1,509,800 | 4,405 |
| 2022-08-24 | 4,497 | 4,522 | 4,444 | 4,451 | 1,667,100 | 4,451 |
| 2022-08-23 | 4,422 | 4,458 | 4,394 | 4,410 | 1,312,800 | 4,410 |
| 2022-08-22 | 4,393 | 4,417 | 4,337 | 4,417 | 1,622,900 | 4,417 |
| 2022-08-19 | 4,430 | 4,443 | 4,386 | 4,429 | 1,523,300 | 4,429 |
| 2022-08-18 | 4,356 | 4,473 | 4,355 | 4,411 | 2,489,400 | 4,411 |
| 2022-08-17 | 4,320 | 4,426 | 4,307 | 4,426 | 2,923,600 | 4,426 |
| 2022-08-16 | 4,238 | 4,291 | 4,229 | 4,270 | 1,305,500 | 4,270 |
| 2022-08-15 | 4,340 | 4,350 | 4,293 | 4,308 | 1,504,400 | 4,308 |
| 2022-08-12 | 4,306 | 4,371 | 4,242 | 4,346 | 3,013,000 | 4,346 |
| 2022-08-10 | 4,200 | 4,256 | 4,175 | 4,215 | 1,600,700 | 4,215 |
| 2022-08-09 | 4,273 | 4,314 | 4,170 | 4,196 | 2,973,900 | 4,196 |
| 2022-08-08 | 4,203 | 4,223 | 4,150 | 4,203 | 1,880,700 | 4,203 |
| 2022-08-05 | 4,172 | 4,189 | 4,127 | 4,163 | 1,375,000 | 4,163 |
| 2022-08-04 | 4,150 | 4,152 | 4,108 | 4,139 | 1,398,900 | 4,139 |
| 2022-08-03 | 4,126 | 4,178 | 4,091 | 4,178 | 1,240,400 | 4,178 |
| 2022-08-02 | 4,170 | 4,229 | 4,141 | 4,152 | 2,053,200 | 4,152 |
| 2022-08-01 | 4,279 | 4,321 | 4,279 | 4,299 | 1,981,800 | 4,299 |
| 2022-07-29 | 4,181 | 4,214 | 4,158 | 4,214 | 1,638,600 | 4,214 |
| 2022-07-28 | 4,179 | 4,191 | 4,136 | 4,173 | 1,257,400 | 4,173 |
| 2022-07-27 | 4,109 | 4,144 | 4,096 | 4,137 | 1,202,800 | 4,137 |
| 2022-07-26 | 4,159 | 4,198 | 4,135 | 4,139 | 1,796,100 | 4,139 |
| 2022-07-25 | 4,071 | 4,124 | 4,064 | 4,118 | 1,612,900 | 4,118 |
| 2022-07-22 | 4,087 | 4,106 | 4,056 | 4,100 | 2,130,900 | 4,100 |
| 2022-07-21 | 4,078 | 4,144 | 4,068 | 4,136 | 1,671,200 | 4,136 |
| 2022-07-20 | 4,108 | 4,134 | 4,065 | 4,113 | 2,166,700 | 4,113 |
| 2022-07-19 | 4,055 | 4,075 | 4,005 | 4,009 | 2,286,000 | 4,009 |
| 2022-07-15 | 3,960 | 3,989 | 3,910 | 3,921 | 1,586,200 | 3,921 |
| 2022-07-14 | 4,006 | 4,009 | 3,917 | 3,955 | 1,599,300 | 3,955 |
| 2022-07-13 | 3,900 | 3,949 | 3,871 | 3,938 | 1,869,300 | 3,938 |
| 2022-07-12 | 4,011 | 4,028 | 3,941 | 3,960 | 2,496,000 | 3,960 |
| 2022-07-11 | 4,089 | 4,112 | 4,032 | 4,065 | 1,795,300 | 4,065 |
| 2022-07-08 | 4,000 | 4,129 | 3,991 | 4,043 | 4,245,900 | 4,043 |
| 2022-07-07 | 3,887 | 3,896 | 3,767 | 3,843 | 3,622,000 | 3,843 |
| 2022-07-06 | 3,879 | 3,915 | 3,835 | 3,878 | 4,059,700 | 3,878 |
| 2022-07-05 | 4,162 | 4,173 | 4,113 | 4,122 | 1,692,600 | 4,122 |
| 2022-07-04 | 4,066 | 4,143 | 4,039 | 4,117 | 2,101,200 | 4,117 |
| 2022-07-01 | 4,205 | 4,274 | 4,120 | 4,136 | 2,573,000 | 4,136 |
| 2022-06-30 | 4,330 | 4,351 | 4,238 | 4,250 | 2,413,600 | 4,250 |
| 2022-06-29 | 4,410 | 4,423 | 4,323 | 4,344 | 2,904,000 | 4,344 |
| 2022-06-28 | 4,379 | 4,416 | 4,308 | 4,356 | 2,392,600 | 4,356 |
| 2022-06-27 | 4,289 | 4,369 | 4,226 | 4,326 | 2,718,000 | 4,326 |
| 2022-06-24 | 4,249 | 4,251 | 4,153 | 4,219 | 3,401,800 | 4,219 |
| 2022-06-23 | 4,480 | 4,494 | 4,243 | 4,274 | 3,710,800 | 4,274 |
| 2022-06-22 | 4,709 | 4,709 | 4,531 | 4,547 | 2,237,400 | 4,547 |
| 2022-06-21 | 4,670 | 4,696 | 4,606 | 4,639 | 1,806,600 | 4,639 |
| 2022-06-20 | 4,796 | 4,828 | 4,547 | 4,593 | 2,300,600 | 4,593 |
| 2022-06-17 | 4,812 | 4,843 | 4,765 | 4,814 | 2,538,300 | 4,814 |
| 2022-06-16 | 4,974 | 5,067 | 4,920 | 4,930 | 1,924,300 | 4,930 |
| 2022-06-15 | 5,004 | 5,055 | 4,890 | 4,893 | 2,618,500 | 4,893 |
| 2022-06-14 | 5,002 | 5,141 | 4,996 | 5,034 | 3,686,700 | 5,034 |
| 2022-06-13 | 5,235 | 5,369 | 5,139 | 5,143 | 2,137,200 | 5,143 |
| 2022-06-10 | 5,380 | 5,421 | 5,245 | 5,311 | 1,947,400 | 5,311 |
| 2022-06-09 | 5,480 | 5,513 | 5,396 | 5,451 | 1,664,500 | 5,451 |
| 2022-06-08 | 5,605 | 5,609 | 5,480 | 5,525 | 1,484,100 | 5,525 |
| 2022-06-07 | 5,505 | 5,573 | 5,437 | 5,546 | 1,419,800 | 5,546 |
| 2022-06-06 | 5,402 | 5,518 | 5,402 | 5,514 | 1,125,500 | 5,514 |
| 2022-06-03 | 5,439 | 5,494 | 5,409 | 5,471 | 1,977,800 | 5,471 |
| 2022-06-02 | 5,401 | 5,411 | 5,254 | 5,296 | 1,631,700 | 5,296 |
| 2022-06-01 | 5,390 | 5,407 | 5,301 | 5,407 | 1,534,800 | 5,407 |
| 2022-05-31 | 5,390 | 5,426 | 5,369 | 5,416 | 2,047,500 | 5,416 |
| 2022-05-30 | 5,428 | 5,435 | 5,333 | 5,407 | 2,108,800 | 5,407 |
| 2022-05-27 | 5,399 | 5,414 | 5,330 | 5,372 | 1,456,600 | 5,372 |
| 2022-05-26 | 5,402 | 5,430 | 5,317 | 5,349 | 1,780,500 | 5,349 |
| 2022-05-25 | 5,361 | 5,470 | 5,314 | 5,430 | 1,501,600 | 5,430 |
| 2022-05-24 | 5,424 | 5,520 | 5,408 | 5,437 | 1,818,000 | 5,437 |
| 2022-05-23 | 5,405 | 5,468 | 5,312 | 5,372 | 1,914,900 | 5,372 |
| 2022-05-20 | 5,269 | 5,404 | 5,201 | 5,343 | 2,814,800 | 5,343 |
| 2022-05-19 | 4,985 | 5,164 | 4,975 | 5,159 | 1,542,400 | 5,159 |
| 2022-05-18 | 5,137 | 5,173 | 5,063 | 5,135 | 1,751,800 | 5,135 |
| 2022-05-17 | 5,079 | 5,109 | 4,991 | 5,037 | 1,431,700 | 5,037 |
| 2022-05-16 | 5,029 | 5,100 | 4,934 | 4,980 | 1,779,800 | 4,980 |
| 2022-05-13 | 4,954 | 5,041 | 4,915 | 4,971 | 2,179,200 | 4,971 |
| 2022-05-12 | 4,973 | 5,128 | 4,942 | 4,968 | 2,488,300 | 4,968 |
| 2022-05-11 | 4,850 | 5,045 | 4,803 | 5,003 | 4,579,400 | 5,003 |
| 2022-05-10 | 5,380 | 5,385 | 5,159 | 5,220 | 3,753,300 | 5,220 |
| 2022-05-09 | 5,570 | 5,622 | 5,470 | 5,495 | 2,308,400 | 5,495 |
| 2022-05-06 | 5,827 | 5,843 | 5,683 | 5,749 | 2,120,000 | 5,749 |
| 2022-05-02 | 5,630 | 5,786 | 5,625 | 5,701 | 1,912,800 | 5,701 |
| 2022-04-28 | 5,440 | 5,672 | 5,383 | 5,671 | 3,090,300 | 5,671 |
| 2022-04-27 | 5,523 | 5,650 | 5,403 | 5,541 | 4,565,700 | 5,541 |
| 2022-04-26 | 5,598 | 5,640 | 5,314 | 5,468 | 6,281,900 | 5,468 |
| 2022-04-25 | 5,880 | 6,036 | 5,840 | 5,869 | 2,438,100 | 5,869 |
| 2022-04-22 | 6,283 | 6,317 | 6,091 | 6,093 | 3,120,300 | 6,093 |
| 2022-04-21 | 6,528 | 6,560 | 6,405 | 6,449 | 1,697,300 | 6,449 |
| 2022-04-20 | 6,556 | 6,595 | 6,487 | 6,568 | 1,771,400 | 6,568 |
| 2022-04-19 | 6,450 | 6,619 | 6,449 | 6,614 | 2,578,800 | 6,614 |
| 2022-04-18 | 6,301 | 6,419 | 6,291 | 6,350 | 1,032,700 | 6,350 |
| 2022-04-15 | 6,409 | 6,414 | 6,269 | 6,331 | 1,219,500 | 6,331 |
| 2022-04-14 | 6,271 | 6,437 | 6,231 | 6,418 | 2,075,700 | 6,418 |
| 2022-04-13 | 6,183 | 6,231 | 6,016 | 6,171 | 1,870,900 | 6,171 |
| 2022-04-12 | 6,120 | 6,126 | 6,026 | 6,083 | 1,419,700 | 6,083 |
| 2022-04-11 | 6,262 | 6,398 | 6,151 | 6,174 | 1,850,200 | 6,174 |
| 2022-04-08 | 6,129 | 6,282 | 6,086 | 6,236 | 2,158,000 | 6,236 |
| 2022-04-07 | 6,111 | 6,121 | 5,936 | 6,053 | 2,210,200 | 6,053 |
| 2022-04-06 | 6,211 | 6,343 | 6,179 | 6,261 | 1,447,700 | 6,261 |
| 2022-04-05 | 6,368 | 6,413 | 6,214 | 6,277 | 1,642,100 | 6,277 |
| 2022-04-04 | 6,194 | 6,338 | 6,193 | 6,328 | 1,482,400 | 6,328 |
| 2022-04-01 | 6,076 | 6,208 | 6,026 | 6,183 | 1,821,100 | 6,183 |
| 2022-03-31 | 6,230 | 6,344 | 6,141 | 6,163 | 1,974,000 | 6,163 |
| 2022-03-30 | 6,139 | 6,156 | 5,961 | 6,151 | 2,836,000 | 6,151 |
| 2022-03-29 | 6,265 | 6,384 | 6,215 | 6,384 | 1,820,500 | 6,384 |
| 2022-03-28 | 6,511 | 6,625 | 6,280 | 6,318 | 2,784,200 | 6,318 |
| 2022-03-25 | 6,458 | 6,590 | 6,350 | 6,588 | 2,717,500 | 6,588 |
| 2022-03-24 | 6,250 | 6,446 | 6,248 | 6,439 | 2,706,000 | 6,439 |
| 2022-03-23 | 6,025 | 6,233 | 6,025 | 6,230 | 2,286,300 | 6,230 |
| 2022-03-22 | 6,059 | 6,155 | 5,991 | 6,025 | 2,617,400 | 6,025 |
| 2022-03-18 | 5,760 | 6,024 | 5,760 | 5,994 | 3,980,100 | 5,994 |
| 2022-03-17 | 5,550 | 5,753 | 5,411 | 5,753 | 3,021,400 | 5,753 |
| 2022-03-16 | 5,400 | 5,655 | 5,396 | 5,592 | 3,241,100 | 5,592 |
| 2022-03-15 | 5,801 | 5,891 | 5,360 | 5,401 | 5,889,600 | 5,401 |
| 2022-03-14 | 6,130 | 6,155 | 5,978 | 6,000 | 2,151,500 | 6,000 |
| 2022-03-11 | 6,137 | 6,268 | 6,065 | 6,117 | 2,432,200 | 6,117 |
| 2022-03-10 | 5,843 | 6,166 | 5,761 | 6,137 | 4,207,900 | 6,137 |
| 2022-03-09 | 6,108 | 6,228 | 6,013 | 6,043 | 3,498,000 | 6,043 |
| 2022-03-08 | 6,284 | 6,372 | 5,887 | 6,008 | 5,252,000 | 6,008 |
| 2022-03-07 | 6,275 | 6,420 | 6,158 | 6,340 | 5,192,200 | 6,340 |
| 2022-03-04 | 6,328 | 6,335 | 5,905 | 6,080 | 5,616,000 | 6,080 |
| 2022-03-03 | 6,082 | 6,234 | 6,030 | 6,228 | 3,771,800 | 6,228 |
| 2022-03-02 | 5,880 | 6,005 | 5,863 | 5,982 | 3,637,400 | 5,982 |
| 2022-03-01 | 5,855 | 5,857 | 5,710 | 5,785 | 2,387,800 | 5,785 |
| 2022-02-28 | 5,575 | 5,778 | 5,570 | 5,746 | 3,377,900 | 5,746 |
| 2022-02-25 | 5,470 | 5,542 | 5,361 | 5,512 | 2,758,000 | 5,512 |
| 2022-02-24 | 5,499 | 5,688 | 5,489 | 5,642 | 3,821,300 | 5,642 |
| 2022-02-22 | 5,402 | 5,478 | 5,367 | 5,412 | 1,423,600 | 5,412 |
| 2022-02-21 | 5,304 | 5,540 | 5,290 | 5,439 | 1,950,700 | 5,439 |
| 2022-02-18 | 5,298 | 5,427 | 5,273 | 5,362 | 1,960,400 | 5,362 |
| 2022-02-17 | 5,445 | 5,463 | 5,258 | 5,325 | 3,016,000 | 5,325 |
| 2022-02-16 | 5,536 | 5,554 | 5,387 | 5,423 | 2,584,700 | 5,423 |
| 2022-02-15 | 5,680 | 5,730 | 5,545 | 5,569 | 2,241,700 | 5,569 |
| 2022-02-14 | 5,483 | 5,695 | 5,430 | 5,684 | 2,652,100 | 5,684 |
| 2022-02-10 | 5,511 | 5,579 | 5,375 | 5,558 | 2,219,500 | 5,558 |
| 2022-02-09 | 5,522 | 5,659 | 5,404 | 5,493 | 4,181,500 | 5,493 |
| 2022-02-08 | 5,465 | 5,498 | 5,388 | 5,422 | 1,627,000 | 5,422 |
| 2022-02-07 | 5,406 | 5,447 | 5,368 | 5,373 | 1,254,700 | 5,373 |
| 2022-02-04 | 5,309 | 5,378 | 5,280 | 5,350 | 1,851,400 | 5,350 |
| 2022-02-03 | 5,289 | 5,316 | 5,215 | 5,296 | 1,335,900 | 5,296 |
| 2022-02-02 | 5,214 | 5,320 | 5,201 | 5,278 | 1,399,600 | 5,278 |
| 2022-02-01 | 5,245 | 5,267 | 5,150 | 5,157 | 1,450,200 | 5,157 |
| 2022-01-31 | 5,239 | 5,276 | 5,177 | 5,248 | 1,834,300 | 5,248 |
| 2022-01-28 | 5,185 | 5,314 | 5,161 | 5,295 | 2,207,700 | 5,295 |
| 2022-01-27 | 5,182 | 5,225 | 5,077 | 5,123 | 1,839,000 | 5,123 |
| 2022-01-26 | 5,188 | 5,234 | 5,131 | 5,151 | 1,530,700 | 5,151 |
| 2022-01-25 | 4,999 | 5,125 | 4,980 | 5,088 | 2,340,100 | 5,088 |
| 2022-01-24 | 5,192 | 5,195 | 5,065 | 5,117 | 1,760,200 | 5,117 |
| 2022-01-21 | 5,004 | 5,241 | 4,981 | 5,214 | 3,947,000 | 5,214 |
| 2022-01-20 | 5,075 | 5,112 | 4,950 | 5,052 | 2,627,700 | 5,052 |
| 2022-01-19 | 4,965 | 5,064 | 4,920 | 4,954 | 1,742,900 | 4,954 |
| 2022-01-18 | 5,055 | 5,148 | 4,996 | 5,065 | 1,908,900 | 5,065 |
| 2022-01-17 | 5,070 | 5,144 | 5,034 | 5,049 | 1,642,900 | 5,049 |
| 2022-01-14 | 5,015 | 5,078 | 4,933 | 5,068 | 2,456,100 | 5,068 |
| 2022-01-13 | 4,898 | 5,087 | 4,881 | 5,048 | 3,809,300 | 5,048 |
| 2022-01-12 | 4,766 | 4,805 | 4,717 | 4,773 | 1,878,300 | 4,773 |
| 2022-01-11 | 4,571 | 4,718 | 4,568 | 4,716 | 2,764,400 | 4,716 |
| 2022-01-07 | 4,549 | 4,567 | 4,483 | 4,552 | 1,291,700 | 4,552 |
| 2022-01-06 | 4,572 | 4,605 | 4,529 | 4,532 | 1,611,400 | 4,532 |
| 2022-01-05 | 4,428 | 4,581 | 4,411 | 4,581 | 2,614,900 | 4,581 |
| 2022-01-04 | 4,361 | 4,414 | 4,341 | 4,387 | 832,400 | 4,387 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株