6113 (株)アマダ 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 | 1,039 | 1,044 | 1,031 | 1,034 | 796,600 | 1,034 |
| 2022-12-29 | 1,033 | 1,034 | 1,023 | 1,034 | 778,500 | 1,034 |
| 2022-12-28 | 1,040 | 1,043 | 1,031 | 1,041 | 810,700 | 1,041 |
| 2022-12-27 | 1,048 | 1,051 | 1,035 | 1,036 | 484,500 | 1,036 |
| 2022-12-26 | 1,039 | 1,045 | 1,036 | 1,043 | 544,000 | 1,043 |
| 2022-12-23 | 1,032 | 1,035 | 1,028 | 1,031 | 532,300 | 1,031 |
| 2022-12-22 | 1,048 | 1,049 | 1,037 | 1,043 | 771,500 | 1,043 |
| 2022-12-21 | 1,050 | 1,053 | 1,035 | 1,040 | 1,471,100 | 1,040 |
| 2022-12-20 | 1,076 | 1,076 | 1,041 | 1,050 | 1,022,400 | 1,050 |
| 2022-12-19 | 1,075 | 1,081 | 1,064 | 1,068 | 858,900 | 1,068 |
| 2022-12-16 | 1,078 | 1,088 | 1,076 | 1,079 | 1,185,100 | 1,079 |
| 2022-12-15 | 1,082 | 1,092 | 1,079 | 1,087 | 901,800 | 1,087 |
| 2022-12-14 | 1,077 | 1,085 | 1,074 | 1,077 | 703,700 | 1,077 |
| 2022-12-13 | 1,085 | 1,089 | 1,073 | 1,073 | 615,600 | 1,073 |
| 2022-12-12 | 1,065 | 1,073 | 1,059 | 1,073 | 812,900 | 1,073 |
| 2022-12-09 | 1,062 | 1,074 | 1,062 | 1,069 | 1,047,300 | 1,069 |
| 2022-12-08 | 1,064 | 1,067 | 1,046 | 1,059 | 1,246,200 | 1,059 |
| 2022-12-07 | 1,064 | 1,074 | 1,064 | 1,067 | 911,100 | 1,067 |
| 2022-12-06 | 1,064 | 1,080 | 1,063 | 1,074 | 859,900 | 1,074 |
| 2022-12-05 | 1,073 | 1,075 | 1,061 | 1,065 | 838,900 | 1,065 |
| 2022-12-02 | 1,092 | 1,092 | 1,066 | 1,071 | 1,509,900 | 1,071 |
| 2022-12-01 | 1,104 | 1,109 | 1,097 | 1,101 | 1,028,300 | 1,101 |
| 2022-11-30 | 1,097 | 1,103 | 1,094 | 1,098 | 1,445,300 | 1,098 |
| 2022-11-29 | 1,100 | 1,105 | 1,092 | 1,098 | 692,900 | 1,098 |
| 2022-11-28 | 1,113 | 1,117 | 1,106 | 1,111 | 1,263,000 | 1,111 |
| 2022-11-25 | 1,117 | 1,119 | 1,107 | 1,111 | 1,109,200 | 1,111 |
| 2022-11-24 | 1,100 | 1,120 | 1,100 | 1,116 | 1,299,000 | 1,116 |
| 2022-11-22 | 1,113 | 1,121 | 1,108 | 1,113 | 807,600 | 1,113 |
| 2022-11-21 | 1,113 | 1,118 | 1,105 | 1,109 | 1,171,000 | 1,109 |
| 2022-11-18 | 1,103 | 1,107 | 1,096 | 1,102 | 1,428,300 | 1,102 |
| 2022-11-17 | 1,082 | 1,103 | 1,082 | 1,101 | 917,400 | 1,101 |
| 2022-11-16 | 1,090 | 1,099 | 1,084 | 1,089 | 955,000 | 1,089 |
| 2022-11-15 | 1,087 | 1,097 | 1,081 | 1,090 | 1,020,300 | 1,090 |
| 2022-11-14 | 1,090 | 1,102 | 1,082 | 1,082 | 1,136,300 | 1,082 |
| 2022-11-11 | 1,115 | 1,119 | 1,079 | 1,105 | 3,794,400 | 1,105 |
| 2022-11-10 | 1,048 | 1,067 | 1,042 | 1,062 | 1,546,700 | 1,062 |
| 2022-11-09 | 1,063 | 1,068 | 1,060 | 1,067 | 1,223,600 | 1,067 |
| 2022-11-08 | 1,060 | 1,066 | 1,054 | 1,064 | 1,046,100 | 1,064 |
| 2022-11-07 | 1,051 | 1,055 | 1,043 | 1,052 | 768,100 | 1,052 |
| 2022-11-04 | 1,041 | 1,047 | 1,033 | 1,040 | 855,000 | 1,040 |
| 2022-11-02 | 1,044 | 1,054 | 1,044 | 1,052 | 857,200 | 1,052 |
| 2022-11-01 | 1,050 | 1,052 | 1,039 | 1,049 | 660,900 | 1,049 |
| 2022-10-31 | 1,045 | 1,049 | 1,036 | 1,047 | 1,557,400 | 1,047 |
| 2022-10-28 | 1,023 | 1,031 | 1,013 | 1,026 | 4,210,000 | 1,026 |
| 2022-10-27 | 1,045 | 1,046 | 1,035 | 1,037 | 874,700 | 1,037 |
| 2022-10-26 | 1,051 | 1,052 | 1,044 | 1,047 | 966,400 | 1,047 |
| 2022-10-25 | 1,042 | 1,050 | 1,035 | 1,047 | 984,400 | 1,047 |
| 2022-10-24 | 1,037 | 1,045 | 1,031 | 1,031 | 1,209,800 | 1,031 |
| 2022-10-21 | 1,031 | 1,045 | 1,029 | 1,031 | 1,051,800 | 1,031 |
| 2022-10-20 | 1,038 | 1,051 | 1,032 | 1,036 | 1,020,400 | 1,036 |
| 2022-10-19 | 1,044 | 1,054 | 1,041 | 1,045 | 957,600 | 1,045 |
| 2022-10-18 | 1,048 | 1,048 | 1,032 | 1,044 | 1,075,200 | 1,044 |
| 2022-10-17 | 1,016 | 1,037 | 1,016 | 1,032 | 793,400 | 1,032 |
| 2022-10-14 | 1,038 | 1,042 | 1,023 | 1,033 | 1,278,200 | 1,033 |
| 2022-10-13 | 1,022 | 1,030 | 1,014 | 1,020 | 1,074,900 | 1,020 |
| 2022-10-12 | 1,022 | 1,024 | 1,012 | 1,019 | 960,400 | 1,019 |
| 2022-10-11 | 1,025 | 1,034 | 1,020 | 1,024 | 1,428,100 | 1,024 |
| 2022-10-07 | 1,032 | 1,047 | 1,029 | 1,039 | 1,135,600 | 1,039 |
| 2022-10-06 | 1,045 | 1,052 | 1,042 | 1,046 | 1,197,200 | 1,046 |
| 2022-10-05 | 1,048 | 1,048 | 1,036 | 1,041 | 1,100,000 | 1,041 |
| 2022-10-04 | 1,030 | 1,043 | 1,022 | 1,039 | 1,927,100 | 1,039 |
| 2022-10-03 | 978 | 1,009 | 977 | 1,009 | 1,524,600 | 1,009 |
| 2022-09-30 | 998 | 1,001 | 975 | 981 | 2,542,900 | 981 |
| 2022-09-29 | 1,001 | 1,007 | 994 | 1,004 | 1,314,400 | 1,004 |
| 2022-09-28 | 1,017 | 1,022 | 995 | 1,008 | 3,495,900 | 1,008 |
| 2022-09-27 | 1,012 | 1,030 | 1,011 | 1,020 | 2,050,400 | 1,020 |
| 2022-09-26 | 1,030 | 1,032 | 1,002 | 1,007 | 2,165,900 | 1,007 |
| 2022-09-22 | 1,046 | 1,057 | 1,036 | 1,046 | 1,976,500 | 1,046 |
| 2022-09-21 | 1,051 | 1,074 | 1,050 | 1,053 | 2,020,100 | 1,053 |
| 2022-09-20 | 1,085 | 1,098 | 1,075 | 1,076 | 2,040,000 | 1,076 |
| 2022-09-16 | 1,089 | 1,091 | 1,082 | 1,084 | 1,559,700 | 1,084 |
| 2022-09-15 | 1,083 | 1,086 | 1,073 | 1,079 | 1,396,200 | 1,079 |
| 2022-09-14 | 1,084 | 1,095 | 1,082 | 1,086 | 1,499,000 | 1,086 |
| 2022-09-13 | 1,108 | 1,111 | 1,101 | 1,107 | 1,216,900 | 1,107 |
| 2022-09-12 | 1,114 | 1,119 | 1,105 | 1,110 | 1,185,100 | 1,110 |
| 2022-09-09 | 1,109 | 1,115 | 1,101 | 1,106 | 1,668,900 | 1,106 |
| 2022-09-08 | 1,090 | 1,105 | 1,085 | 1,103 | 1,620,500 | 1,103 |
| 2022-09-07 | 1,095 | 1,098 | 1,076 | 1,087 | 1,179,100 | 1,087 |
| 2022-09-06 | 1,078 | 1,102 | 1,071 | 1,098 | 1,389,100 | 1,098 |
| 2022-09-05 | 1,078 | 1,086 | 1,071 | 1,075 | 641,900 | 1,075 |
| 2022-09-02 | 1,086 | 1,088 | 1,069 | 1,076 | 2,007,700 | 1,076 |
| 2022-09-01 | 1,090 | 1,095 | 1,077 | 1,091 | 1,622,700 | 1,091 |
| 2022-08-31 | 1,085 | 1,102 | 1,085 | 1,097 | 1,689,600 | 1,097 |
| 2022-08-30 | 1,082 | 1,097 | 1,080 | 1,095 | 1,766,400 | 1,095 |
| 2022-08-29 | 1,060 | 1,073 | 1,059 | 1,071 | 1,681,200 | 1,071 |
| 2022-08-26 | 1,099 | 1,104 | 1,086 | 1,088 | 1,315,700 | 1,088 |
| 2022-08-25 | 1,077 | 1,088 | 1,070 | 1,085 | 1,387,900 | 1,085 |
| 2022-08-24 | 1,071 | 1,078 | 1,067 | 1,075 | 916,900 | 1,075 |
| 2022-08-23 | 1,060 | 1,066 | 1,057 | 1,064 | 1,458,200 | 1,064 |
| 2022-08-22 | 1,069 | 1,072 | 1,063 | 1,071 | 714,800 | 1,071 |
| 2022-08-19 | 1,082 | 1,085 | 1,079 | 1,080 | 820,500 | 1,080 |
| 2022-08-18 | 1,071 | 1,077 | 1,069 | 1,075 | 717,800 | 1,075 |
| 2022-08-17 | 1,084 | 1,086 | 1,073 | 1,079 | 1,023,000 | 1,079 |
| 2022-08-16 | 1,074 | 1,074 | 1,063 | 1,071 | 951,900 | 1,071 |
| 2022-08-15 | 1,070 | 1,073 | 1,064 | 1,073 | 782,700 | 1,073 |
| 2022-08-12 | 1,063 | 1,073 | 1,054 | 1,070 | 1,789,900 | 1,070 |
| 2022-08-10 | 1,037 | 1,051 | 1,031 | 1,047 | 1,059,100 | 1,047 |
| 2022-08-09 | 1,048 | 1,055 | 1,032 | 1,038 | 1,111,200 | 1,038 |
| 2022-08-08 | 1,034 | 1,055 | 1,034 | 1,045 | 2,014,500 | 1,045 |
| 2022-08-05 | 1,044 | 1,068 | 1,044 | 1,064 | 981,500 | 1,064 |
| 2022-08-04 | 1,056 | 1,060 | 1,050 | 1,055 | 860,700 | 1,055 |
| 2022-08-03 | 1,053 | 1,055 | 1,042 | 1,053 | 1,394,400 | 1,053 |
| 2022-08-02 | 1,068 | 1,068 | 1,045 | 1,056 | 1,364,100 | 1,056 |
| 2022-08-01 | 1,078 | 1,088 | 1,074 | 1,083 | 1,128,700 | 1,083 |
| 2022-07-29 | 1,073 | 1,080 | 1,060 | 1,067 | 905,400 | 1,067 |
| 2022-07-28 | 1,075 | 1,075 | 1,061 | 1,068 | 1,121,700 | 1,068 |
| 2022-07-27 | 1,060 | 1,070 | 1,051 | 1,068 | 1,031,000 | 1,068 |
| 2022-07-26 | 1,065 | 1,068 | 1,059 | 1,066 | 756,300 | 1,066 |
| 2022-07-25 | 1,070 | 1,071 | 1,058 | 1,065 | 825,400 | 1,065 |
| 2022-07-22 | 1,072 | 1,077 | 1,064 | 1,073 | 1,103,600 | 1,073 |
| 2022-07-21 | 1,058 | 1,071 | 1,055 | 1,070 | 907,600 | 1,070 |
| 2022-07-20 | 1,051 | 1,065 | 1,047 | 1,065 | 1,440,600 | 1,065 |
| 2022-07-19 | 1,028 | 1,041 | 1,021 | 1,037 | 1,434,100 | 1,037 |
| 2022-07-15 | 1,027 | 1,028 | 1,007 | 1,007 | 1,118,100 | 1,007 |
| 2022-07-14 | 1,010 | 1,022 | 1,005 | 1,020 | 1,166,200 | 1,020 |
| 2022-07-13 | 1,008 | 1,015 | 1,001 | 1,006 | 1,245,400 | 1,006 |
| 2022-07-12 | 1,009 | 1,011 | 991 | 997 | 1,358,100 | 997 |
| 2022-07-11 | 1,034 | 1,034 | 1,013 | 1,018 | 1,282,900 | 1,018 |
| 2022-07-08 | 1,008 | 1,029 | 1,000 | 1,016 | 2,163,500 | 1,016 |
| 2022-07-07 | 997 | 1,004 | 988 | 1,000 | 1,118,600 | 1,000 |
| 2022-07-06 | 985 | 991 | 980 | 985 | 1,213,300 | 985 |
| 2022-07-05 | 1,008 | 1,008 | 998 | 999 | 614,500 | 999 |
| 2022-07-04 | 996 | 1,002 | 993 | 1,000 | 901,800 | 1,000 |
| 2022-07-01 | 1,003 | 1,007 | 985 | 987 | 1,323,900 | 987 |
| 2022-06-30 | 1,014 | 1,014 | 994 | 997 | 2,024,500 | 997 |
| 2022-06-29 | 1,007 | 1,020 | 1,002 | 1,014 | 2,167,600 | 1,014 |
| 2022-06-28 | 1,015 | 1,023 | 1,009 | 1,016 | 1,114,500 | 1,016 |
| 2022-06-27 | 1,023 | 1,026 | 1,011 | 1,016 | 1,054,600 | 1,016 |
| 2022-06-24 | 990 | 1,007 | 983 | 1,003 | 1,151,100 | 1,003 |
| 2022-06-23 | 994 | 1,006 | 992 | 1,000 | 1,074,400 | 1,000 |
| 2022-06-22 | 1,025 | 1,027 | 1,008 | 1,009 | 1,050,400 | 1,009 |
| 2022-06-21 | 1,010 | 1,032 | 1,008 | 1,021 | 924,700 | 1,021 |
| 2022-06-20 | 1,028 | 1,030 | 990 | 998 | 1,224,100 | 998 |
| 2022-06-17 | 1,007 | 1,023 | 1,006 | 1,016 | 2,943,200 | 1,016 |
| 2022-06-16 | 1,055 | 1,064 | 1,039 | 1,043 | 1,054,100 | 1,043 |
| 2022-06-15 | 1,053 | 1,054 | 1,035 | 1,039 | 1,109,900 | 1,039 |
| 2022-06-14 | 1,021 | 1,041 | 1,021 | 1,039 | 908,600 | 1,039 |
| 2022-06-13 | 1,042 | 1,046 | 1,028 | 1,037 | 1,587,300 | 1,037 |
| 2022-06-10 | 1,078 | 1,081 | 1,065 | 1,071 | 1,396,500 | 1,071 |
| 2022-06-09 | 1,086 | 1,098 | 1,082 | 1,090 | 1,036,000 | 1,090 |
| 2022-06-08 | 1,092 | 1,104 | 1,090 | 1,096 | 1,405,400 | 1,096 |
| 2022-06-07 | 1,060 | 1,086 | 1,058 | 1,084 | 1,534,400 | 1,084 |
| 2022-06-06 | 1,050 | 1,065 | 1,048 | 1,059 | 1,278,300 | 1,059 |
| 2022-06-03 | 1,061 | 1,064 | 1,049 | 1,055 | 996,900 | 1,055 |
| 2022-06-02 | 1,055 | 1,062 | 1,047 | 1,058 | 916,500 | 1,058 |
| 2022-06-01 | 1,030 | 1,057 | 1,030 | 1,057 | 1,763,300 | 1,057 |
| 2022-05-31 | 1,036 | 1,046 | 1,031 | 1,034 | 1,716,600 | 1,034 |
| 2022-05-30 | 1,042 | 1,053 | 1,040 | 1,045 | 1,938,200 | 1,045 |
| 2022-05-27 | 1,033 | 1,034 | 1,021 | 1,024 | 1,120,600 | 1,024 |
| 2022-05-26 | 1,032 | 1,041 | 1,022 | 1,026 | 1,092,700 | 1,026 |
| 2022-05-25 | 1,039 | 1,043 | 1,028 | 1,037 | 1,292,400 | 1,037 |
| 2022-05-24 | 1,029 | 1,036 | 1,021 | 1,033 | 1,236,600 | 1,033 |
| 2022-05-23 | 1,021 | 1,025 | 1,011 | 1,022 | 911,500 | 1,022 |
| 2022-05-20 | 1,010 | 1,018 | 1,008 | 1,013 | 1,079,600 | 1,013 |
| 2022-05-19 | 988 | 1,017 | 985 | 1,014 | 1,159,400 | 1,014 |
| 2022-05-18 | 1,010 | 1,017 | 1,001 | 1,010 | 912,700 | 1,010 |
| 2022-05-17 | 1,000 | 1,006 | 998 | 1,003 | 1,397,700 | 1,003 |
| 2022-05-16 | 1,022 | 1,024 | 998 | 1,000 | 1,211,100 | 1,000 |
| 2022-05-13 | 1,005 | 1,012 | 995 | 1,005 | 2,543,700 | 1,005 |
| 2022-05-12 | 1,020 | 1,025 | 1,003 | 1,023 | 1,385,600 | 1,023 |
| 2022-05-11 | 997 | 1,018 | 995 | 1,014 | 1,210,800 | 1,014 |
| 2022-05-10 | 1,017 | 1,024 | 1,001 | 1,019 | 1,090,800 | 1,019 |
| 2022-05-09 | 1,027 | 1,027 | 1,012 | 1,019 | 925,400 | 1,019 |
| 2022-05-06 | 1,017 | 1,038 | 1,009 | 1,036 | 926,400 | 1,036 |
| 2022-05-02 | 1,010 | 1,029 | 1,006 | 1,022 | 1,305,100 | 1,022 |
| 2022-04-28 | 990 | 1,014 | 988 | 1,014 | 1,333,400 | 1,014 |
| 2022-04-27 | 965 | 980 | 959 | 976 | 2,413,500 | 976 |
| 2022-04-26 | 999 | 1,006 | 994 | 995 | 868,400 | 995 |
| 2022-04-25 | 988 | 999 | 984 | 991 | 968,800 | 991 |
| 2022-04-22 | 1,010 | 1,022 | 1,005 | 1,018 | 1,142,300 | 1,018 |
| 2022-04-21 | 1,007 | 1,025 | 1,006 | 1,021 | 947,500 | 1,021 |
| 2022-04-20 | 1,005 | 1,011 | 998 | 1,006 | 1,056,000 | 1,006 |
| 2022-04-19 | 986 | 996 | 982 | 994 | 1,053,800 | 994 |
| 2022-04-18 | 978 | 983 | 968 | 978 | 694,200 | 978 |
| 2022-04-15 | 982 | 997 | 977 | 991 | 645,400 | 991 |
| 2022-04-14 | 982 | 996 | 978 | 995 | 772,700 | 995 |
| 2022-04-13 | 975 | 989 | 973 | 984 | 1,557,400 | 984 |
| 2022-04-12 | 980 | 986 | 966 | 969 | 1,332,300 | 969 |
| 2022-04-11 | 988 | 1,007 | 988 | 991 | 1,676,100 | 991 |
| 2022-04-08 | 1,020 | 1,024 | 981 | 995 | 3,398,700 | 995 |
| 2022-04-07 | 1,037 | 1,040 | 1,014 | 1,019 | 1,642,100 | 1,019 |
| 2022-04-06 | 1,072 | 1,072 | 1,048 | 1,051 | 1,577,200 | 1,051 |
| 2022-04-05 | 1,098 | 1,099 | 1,078 | 1,085 | 1,246,500 | 1,085 |
| 2022-04-04 | 1,092 | 1,094 | 1,073 | 1,090 | 1,440,200 | 1,090 |
| 2022-04-01 | 1,089 | 1,102 | 1,072 | 1,096 | 2,160,800 | 1,096 |
| 2022-03-31 | 1,066 | 1,094 | 1,065 | 1,084 | 1,794,300 | 1,084 |
| 2022-03-30 | 1,106 | 1,108 | 1,072 | 1,086 | 1,370,200 | 1,086 |
| 2022-03-29 | 1,097 | 1,110 | 1,091 | 1,108 | 1,505,400 | 1,108 |
| 2022-03-28 | 1,101 | 1,103 | 1,089 | 1,092 | 1,031,100 | 1,092 |
| 2022-03-25 | 1,106 | 1,107 | 1,090 | 1,098 | 1,159,200 | 1,098 |
| 2022-03-24 | 1,080 | 1,097 | 1,067 | 1,095 | 1,241,700 | 1,095 |
| 2022-03-23 | 1,079 | 1,098 | 1,067 | 1,094 | 2,274,200 | 1,094 |
| 2022-03-22 | 1,066 | 1,075 | 1,055 | 1,071 | 2,311,900 | 1,071 |
| 2022-03-18 | 1,037 | 1,051 | 1,030 | 1,047 | 2,959,400 | 1,047 |
| 2022-03-17 | 1,021 | 1,028 | 1,005 | 1,023 | 1,518,000 | 1,023 |
| 2022-03-16 | 980 | 987 | 970 | 983 | 1,591,900 | 983 |
| 2022-03-15 | 966 | 988 | 960 | 975 | 1,070,400 | 975 |
| 2022-03-14 | 950 | 972 | 950 | 965 | 1,820,300 | 965 |
| 2022-03-11 | 944 | 958 | 937 | 951 | 2,040,100 | 951 |
| 2022-03-10 | 956 | 967 | 952 | 963 | 1,709,100 | 963 |
| 2022-03-09 | 932 | 944 | 921 | 926 | 1,814,500 | 926 |
| 2022-03-08 | 920 | 936 | 913 | 927 | 1,462,100 | 927 |
| 2022-03-07 | 954 | 957 | 926 | 935 | 2,376,200 | 935 |
| 2022-03-04 | 993 | 998 | 975 | 991 | 1,785,600 | 991 |
| 2022-03-03 | 1,010 | 1,015 | 999 | 1,001 | 1,444,300 | 1,001 |
| 2022-03-02 | 1,002 | 1,013 | 992 | 995 | 2,008,100 | 995 |
| 2022-03-01 | 1,037 | 1,041 | 1,022 | 1,023 | 1,550,500 | 1,023 |
| 2022-02-28 | 1,011 | 1,018 | 997 | 1,013 | 1,661,600 | 1,013 |
| 2022-02-25 | 983 | 998 | 980 | 997 | 1,891,500 | 997 |
| 2022-02-24 | 995 | 1,005 | 978 | 991 | 2,026,600 | 991 |
| 2022-02-22 | 1,008 | 1,017 | 998 | 1,011 | 1,532,700 | 1,011 |
| 2022-02-21 | 1,035 | 1,044 | 1,017 | 1,038 | 1,119,300 | 1,038 |
| 2022-02-18 | 1,047 | 1,061 | 1,041 | 1,052 | 1,064,200 | 1,052 |
| 2022-02-17 | 1,063 | 1,068 | 1,050 | 1,060 | 1,147,500 | 1,060 |
| 2022-02-16 | 1,043 | 1,059 | 1,033 | 1,055 | 1,469,700 | 1,055 |
| 2022-02-15 | 1,060 | 1,063 | 1,033 | 1,037 | 1,777,600 | 1,037 |
| 2022-02-14 | 1,068 | 1,086 | 1,033 | 1,055 | 3,569,100 | 1,055 |
| 2022-02-10 | 1,130 | 1,141 | 1,108 | 1,114 | 1,370,500 | 1,114 |
| 2022-02-09 | 1,114 | 1,131 | 1,108 | 1,124 | 1,173,100 | 1,124 |
| 2022-02-08 | 1,106 | 1,119 | 1,090 | 1,099 | 1,132,300 | 1,099 |
| 2022-02-07 | 1,085 | 1,098 | 1,070 | 1,097 | 1,252,600 | 1,097 |
| 2022-02-04 | 1,100 | 1,113 | 1,094 | 1,109 | 745,700 | 1,109 |
| 2022-02-03 | 1,108 | 1,114 | 1,092 | 1,103 | 1,161,000 | 1,103 |
| 2022-02-02 | 1,096 | 1,122 | 1,093 | 1,121 | 1,254,100 | 1,121 |
| 2022-02-01 | 1,123 | 1,125 | 1,096 | 1,099 | 969,300 | 1,099 |
| 2022-01-31 | 1,125 | 1,125 | 1,090 | 1,101 | 1,512,500 | 1,101 |
| 2022-01-28 | 1,115 | 1,125 | 1,101 | 1,123 | 1,087,600 | 1,123 |
| 2022-01-27 | 1,139 | 1,147 | 1,085 | 1,093 | 1,249,000 | 1,093 |
| 2022-01-26 | 1,130 | 1,133 | 1,114 | 1,124 | 947,000 | 1,124 |
| 2022-01-25 | 1,139 | 1,139 | 1,111 | 1,118 | 994,500 | 1,118 |
| 2022-01-24 | 1,126 | 1,154 | 1,124 | 1,151 | 661,300 | 1,151 |
| 2022-01-21 | 1,126 | 1,132 | 1,110 | 1,128 | 804,800 | 1,128 |
| 2022-01-20 | 1,123 | 1,154 | 1,120 | 1,147 | 993,900 | 1,147 |
| 2022-01-19 | 1,150 | 1,166 | 1,127 | 1,134 | 1,208,400 | 1,134 |
| 2022-01-18 | 1,191 | 1,197 | 1,165 | 1,168 | 880,000 | 1,168 |
| 2022-01-17 | 1,187 | 1,194 | 1,176 | 1,176 | 515,500 | 1,176 |
| 2022-01-14 | 1,181 | 1,190 | 1,168 | 1,177 | 1,094,200 | 1,177 |
| 2022-01-13 | 1,196 | 1,202 | 1,186 | 1,197 | 638,400 | 1,197 |
| 2022-01-12 | 1,178 | 1,197 | 1,177 | 1,195 | 904,700 | 1,195 |
| 2022-01-11 | 1,175 | 1,186 | 1,164 | 1,172 | 842,600 | 1,172 |
| 2022-01-07 | 1,199 | 1,203 | 1,178 | 1,185 | 1,067,000 | 1,185 |
| 2022-01-06 | 1,203 | 1,212 | 1,178 | 1,179 | 942,400 | 1,179 |
| 2022-01-05 | 1,184 | 1,207 | 1,182 | 1,205 | 1,292,900 | 1,205 |
| 2022-01-04 | 1,156 | 1,180 | 1,147 | 1,178 | 873,300 | 1,178 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株