6141 DMG森精機(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 | 1,754 | 1,775 | 1,754 | 1,755 | 598,700 | 1,755 |
| 2022-12-29 | 1,757 | 1,769 | 1,742 | 1,754 | 695,700 | 1,754 |
| 2022-12-28 | 1,822 | 1,829 | 1,815 | 1,818 | 905,400 | 1,818 |
| 2022-12-27 | 1,840 | 1,844 | 1,811 | 1,824 | 738,500 | 1,824 |
| 2022-12-26 | 1,808 | 1,835 | 1,806 | 1,834 | 720,500 | 1,834 |
| 2022-12-23 | 1,810 | 1,818 | 1,789 | 1,810 | 1,164,800 | 1,810 |
| 2022-12-22 | 1,827 | 1,831 | 1,808 | 1,823 | 703,700 | 1,823 |
| 2022-12-21 | 1,793 | 1,818 | 1,773 | 1,799 | 1,242,000 | 1,799 |
| 2022-12-20 | 1,818 | 1,846 | 1,779 | 1,788 | 1,201,800 | 1,788 |
| 2022-12-19 | 1,821 | 1,836 | 1,805 | 1,819 | 802,000 | 1,819 |
| 2022-12-16 | 1,823 | 1,860 | 1,820 | 1,830 | 2,438,100 | 1,830 |
| 2022-12-15 | 1,763 | 1,842 | 1,762 | 1,834 | 1,995,500 | 1,834 |
| 2022-12-14 | 1,765 | 1,773 | 1,755 | 1,761 | 1,008,400 | 1,761 |
| 2022-12-13 | 1,792 | 1,796 | 1,759 | 1,759 | 759,000 | 1,759 |
| 2022-12-12 | 1,770 | 1,780 | 1,757 | 1,775 | 675,300 | 1,775 |
| 2022-12-09 | 1,748 | 1,780 | 1,745 | 1,776 | 951,400 | 1,776 |
| 2022-12-08 | 1,760 | 1,760 | 1,732 | 1,749 | 1,146,900 | 1,749 |
| 2022-12-07 | 1,769 | 1,779 | 1,758 | 1,765 | 854,200 | 1,765 |
| 2022-12-06 | 1,766 | 1,786 | 1,764 | 1,774 | 613,500 | 1,774 |
| 2022-12-05 | 1,790 | 1,802 | 1,775 | 1,782 | 511,700 | 1,782 |
| 2022-12-02 | 1,832 | 1,832 | 1,789 | 1,795 | 735,500 | 1,795 |
| 2022-12-01 | 1,826 | 1,854 | 1,823 | 1,848 | 759,100 | 1,848 |
| 2022-11-30 | 1,815 | 1,832 | 1,811 | 1,831 | 1,095,400 | 1,831 |
| 2022-11-29 | 1,847 | 1,851 | 1,822 | 1,831 | 787,800 | 1,831 |
| 2022-11-28 | 1,865 | 1,883 | 1,864 | 1,870 | 558,400 | 1,870 |
| 2022-11-25 | 1,850 | 1,866 | 1,836 | 1,865 | 667,200 | 1,865 |
| 2022-11-24 | 1,870 | 1,877 | 1,861 | 1,872 | 826,000 | 1,872 |
| 2022-11-22 | 1,850 | 1,865 | 1,845 | 1,854 | 717,200 | 1,854 |
| 2022-11-21 | 1,840 | 1,854 | 1,837 | 1,843 | 799,300 | 1,843 |
| 2022-11-18 | 1,829 | 1,855 | 1,819 | 1,828 | 1,097,300 | 1,828 |
| 2022-11-17 | 1,797 | 1,830 | 1,793 | 1,824 | 1,199,900 | 1,824 |
| 2022-11-16 | 1,808 | 1,819 | 1,782 | 1,787 | 792,400 | 1,787 |
| 2022-11-15 | 1,772 | 1,812 | 1,769 | 1,807 | 806,000 | 1,807 |
| 2022-11-14 | 1,770 | 1,793 | 1,759 | 1,783 | 1,575,100 | 1,783 |
| 2022-11-11 | 1,750 | 1,770 | 1,741 | 1,770 | 1,474,700 | 1,770 |
| 2022-11-10 | 1,723 | 1,733 | 1,713 | 1,715 | 702,000 | 1,715 |
| 2022-11-09 | 1,727 | 1,729 | 1,709 | 1,729 | 1,223,900 | 1,729 |
| 2022-11-08 | 1,760 | 1,761 | 1,711 | 1,722 | 2,332,800 | 1,722 |
| 2022-11-07 | 1,730 | 1,773 | 1,718 | 1,761 | 1,603,700 | 1,761 |
| 2022-11-04 | 1,692 | 1,714 | 1,685 | 1,714 | 889,600 | 1,714 |
| 2022-11-02 | 1,743 | 1,749 | 1,723 | 1,731 | 1,258,200 | 1,731 |
| 2022-11-01 | 1,749 | 1,749 | 1,714 | 1,734 | 682,200 | 1,734 |
| 2022-10-31 | 1,709 | 1,726 | 1,697 | 1,725 | 843,000 | 1,725 |
| 2022-10-28 | 1,701 | 1,706 | 1,683 | 1,688 | 1,665,900 | 1,688 |
| 2022-10-27 | 1,736 | 1,741 | 1,706 | 1,718 | 469,300 | 1,718 |
| 2022-10-26 | 1,775 | 1,775 | 1,729 | 1,730 | 1,012,900 | 1,730 |
| 2022-10-25 | 1,715 | 1,760 | 1,703 | 1,756 | 1,165,700 | 1,756 |
| 2022-10-24 | 1,701 | 1,705 | 1,686 | 1,693 | 441,200 | 1,693 |
| 2022-10-21 | 1,680 | 1,708 | 1,671 | 1,672 | 698,200 | 1,672 |
| 2022-10-20 | 1,715 | 1,720 | 1,686 | 1,690 | 508,400 | 1,690 |
| 2022-10-19 | 1,713 | 1,735 | 1,707 | 1,725 | 564,100 | 1,725 |
| 2022-10-18 | 1,714 | 1,717 | 1,685 | 1,713 | 590,100 | 1,713 |
| 2022-10-17 | 1,674 | 1,699 | 1,673 | 1,697 | 521,500 | 1,697 |
| 2022-10-14 | 1,707 | 1,713 | 1,677 | 1,701 | 635,900 | 1,701 |
| 2022-10-13 | 1,643 | 1,664 | 1,633 | 1,657 | 612,600 | 1,657 |
| 2022-10-12 | 1,671 | 1,674 | 1,642 | 1,651 | 659,500 | 1,651 |
| 2022-10-11 | 1,694 | 1,698 | 1,667 | 1,674 | 858,300 | 1,674 |
| 2022-10-07 | 1,709 | 1,728 | 1,700 | 1,719 | 676,900 | 1,719 |
| 2022-10-06 | 1,728 | 1,747 | 1,727 | 1,739 | 610,100 | 1,739 |
| 2022-10-05 | 1,749 | 1,749 | 1,728 | 1,733 | 506,700 | 1,733 |
| 2022-10-04 | 1,724 | 1,729 | 1,706 | 1,720 | 703,000 | 1,720 |
| 2022-10-03 | 1,636 | 1,691 | 1,634 | 1,681 | 811,400 | 1,681 |
| 2022-09-30 | 1,690 | 1,696 | 1,636 | 1,650 | 884,200 | 1,650 |
| 2022-09-29 | 1,705 | 1,726 | 1,697 | 1,705 | 897,900 | 1,705 |
| 2022-09-28 | 1,688 | 1,700 | 1,647 | 1,669 | 923,900 | 1,669 |
| 2022-09-27 | 1,679 | 1,697 | 1,672 | 1,683 | 681,700 | 1,683 |
| 2022-09-26 | 1,711 | 1,712 | 1,661 | 1,662 | 1,187,600 | 1,662 |
| 2022-09-22 | 1,736 | 1,747 | 1,722 | 1,741 | 672,500 | 1,741 |
| 2022-09-21 | 1,740 | 1,753 | 1,728 | 1,745 | 662,800 | 1,745 |
| 2022-09-20 | 1,755 | 1,778 | 1,751 | 1,758 | 709,600 | 1,758 |
| 2022-09-16 | 1,727 | 1,741 | 1,726 | 1,736 | 701,600 | 1,736 |
| 2022-09-15 | 1,740 | 1,745 | 1,731 | 1,733 | 385,000 | 1,733 |
| 2022-09-14 | 1,733 | 1,747 | 1,725 | 1,731 | 1,422,000 | 1,731 |
| 2022-09-13 | 1,788 | 1,802 | 1,780 | 1,795 | 464,600 | 1,795 |
| 2022-09-12 | 1,794 | 1,805 | 1,773 | 1,782 | 524,600 | 1,782 |
| 2022-09-09 | 1,775 | 1,785 | 1,764 | 1,770 | 673,500 | 1,770 |
| 2022-09-08 | 1,758 | 1,781 | 1,746 | 1,779 | 871,600 | 1,779 |
| 2022-09-07 | 1,736 | 1,741 | 1,704 | 1,737 | 842,000 | 1,737 |
| 2022-09-06 | 1,752 | 1,769 | 1,734 | 1,754 | 526,200 | 1,754 |
| 2022-09-05 | 1,749 | 1,764 | 1,735 | 1,748 | 751,600 | 1,748 |
| 2022-09-02 | 1,771 | 1,772 | 1,747 | 1,752 | 705,100 | 1,752 |
| 2022-09-01 | 1,798 | 1,804 | 1,775 | 1,775 | 622,100 | 1,775 |
| 2022-08-31 | 1,804 | 1,840 | 1,801 | 1,824 | 667,700 | 1,824 |
| 2022-08-30 | 1,802 | 1,821 | 1,789 | 1,812 | 774,400 | 1,812 |
| 2022-08-29 | 1,753 | 1,779 | 1,752 | 1,770 | 720,100 | 1,770 |
| 2022-08-26 | 1,821 | 1,841 | 1,814 | 1,815 | 522,600 | 1,815 |
| 2022-08-25 | 1,814 | 1,823 | 1,802 | 1,813 | 637,000 | 1,813 |
| 2022-08-24 | 1,806 | 1,830 | 1,805 | 1,806 | 632,800 | 1,806 |
| 2022-08-23 | 1,800 | 1,816 | 1,795 | 1,796 | 763,200 | 1,796 |
| 2022-08-22 | 1,825 | 1,844 | 1,818 | 1,837 | 390,300 | 1,837 |
| 2022-08-19 | 1,850 | 1,858 | 1,841 | 1,857 | 545,100 | 1,857 |
| 2022-08-18 | 1,831 | 1,839 | 1,815 | 1,832 | 708,100 | 1,832 |
| 2022-08-17 | 1,847 | 1,859 | 1,835 | 1,859 | 689,300 | 1,859 |
| 2022-08-16 | 1,856 | 1,856 | 1,821 | 1,824 | 659,300 | 1,824 |
| 2022-08-15 | 1,845 | 1,864 | 1,837 | 1,857 | 726,500 | 1,857 |
| 2022-08-12 | 1,826 | 1,862 | 1,814 | 1,852 | 1,127,500 | 1,852 |
| 2022-08-10 | 1,803 | 1,808 | 1,784 | 1,795 | 635,200 | 1,795 |
| 2022-08-09 | 1,841 | 1,841 | 1,796 | 1,808 | 987,100 | 1,808 |
| 2022-08-08 | 1,799 | 1,863 | 1,794 | 1,845 | 1,747,900 | 1,845 |
| 2022-08-05 | 1,780 | 1,813 | 1,748 | 1,801 | 2,159,100 | 1,801 |
| 2022-08-04 | 1,772 | 1,795 | 1,700 | 1,710 | 2,624,700 | 1,710 |
| 2022-08-03 | 1,765 | 1,773 | 1,747 | 1,770 | 708,600 | 1,770 |
| 2022-08-02 | 1,794 | 1,796 | 1,764 | 1,774 | 1,059,500 | 1,774 |
| 2022-08-01 | 1,791 | 1,835 | 1,791 | 1,821 | 1,050,700 | 1,821 |
| 2022-07-29 | 1,783 | 1,793 | 1,756 | 1,771 | 915,800 | 1,771 |
| 2022-07-28 | 1,799 | 1,806 | 1,781 | 1,791 | 1,966,600 | 1,791 |
| 2022-07-27 | 1,737 | 1,865 | 1,723 | 1,794 | 1,509,800 | 1,794 |
| 2022-07-26 | 1,739 | 1,757 | 1,731 | 1,739 | 796,000 | 1,739 |
| 2022-07-25 | 1,719 | 1,729 | 1,701 | 1,729 | 911,100 | 1,729 |
| 2022-07-22 | 1,710 | 1,735 | 1,704 | 1,728 | 698,200 | 1,728 |
| 2022-07-21 | 1,726 | 1,729 | 1,704 | 1,724 | 1,123,500 | 1,724 |
| 2022-07-20 | 1,712 | 1,728 | 1,683 | 1,728 | 1,891,900 | 1,728 |
| 2022-07-19 | 1,620 | 1,645 | 1,611 | 1,644 | 823,800 | 1,644 |
| 2022-07-15 | 1,610 | 1,615 | 1,590 | 1,600 | 1,169,900 | 1,600 |
| 2022-07-14 | 1,590 | 1,615 | 1,579 | 1,604 | 798,300 | 1,604 |
| 2022-07-13 | 1,603 | 1,626 | 1,597 | 1,611 | 1,035,100 | 1,611 |
| 2022-07-12 | 1,665 | 1,665 | 1,598 | 1,603 | 1,435,600 | 1,603 |
| 2022-07-11 | 1,720 | 1,722 | 1,680 | 1,682 | 817,800 | 1,682 |
| 2022-07-08 | 1,654 | 1,703 | 1,645 | 1,691 | 1,299,600 | 1,691 |
| 2022-07-07 | 1,665 | 1,671 | 1,615 | 1,648 | 1,095,000 | 1,648 |
| 2022-07-06 | 1,645 | 1,679 | 1,640 | 1,654 | 927,700 | 1,654 |
| 2022-07-05 | 1,693 | 1,696 | 1,662 | 1,666 | 663,100 | 1,666 |
| 2022-07-04 | 1,665 | 1,679 | 1,654 | 1,677 | 822,500 | 1,677 |
| 2022-07-01 | 1,701 | 1,715 | 1,638 | 1,651 | 1,281,200 | 1,651 |
| 2022-06-30 | 1,750 | 1,751 | 1,680 | 1,680 | 1,505,600 | 1,680 |
| 2022-06-29 | 1,755 | 1,774 | 1,745 | 1,761 | 1,087,800 | 1,761 |
| 2022-06-28 | 1,818 | 1,842 | 1,789 | 1,794 | 2,102,600 | 1,794 |
| 2022-06-27 | 1,823 | 1,831 | 1,805 | 1,824 | 681,200 | 1,824 |
| 2022-06-24 | 1,778 | 1,790 | 1,765 | 1,783 | 722,000 | 1,783 |
| 2022-06-23 | 1,780 | 1,801 | 1,773 | 1,789 | 856,800 | 1,789 |
| 2022-06-22 | 1,842 | 1,850 | 1,802 | 1,804 | 723,000 | 1,804 |
| 2022-06-21 | 1,781 | 1,837 | 1,780 | 1,823 | 963,900 | 1,823 |
| 2022-06-20 | 1,810 | 1,819 | 1,738 | 1,747 | 1,592,500 | 1,747 |
| 2022-06-17 | 1,818 | 1,832 | 1,795 | 1,813 | 1,312,500 | 1,813 |
| 2022-06-16 | 1,876 | 1,895 | 1,855 | 1,858 | 520,200 | 1,858 |
| 2022-06-15 | 1,881 | 1,891 | 1,842 | 1,842 | 891,000 | 1,842 |
| 2022-06-14 | 1,823 | 1,884 | 1,822 | 1,880 | 978,300 | 1,880 |
| 2022-06-13 | 1,875 | 1,893 | 1,851 | 1,863 | 1,385,300 | 1,863 |
| 2022-06-10 | 1,979 | 1,979 | 1,924 | 1,927 | 1,111,000 | 1,927 |
| 2022-06-09 | 1,980 | 2,023 | 1,964 | 1,994 | 1,217,800 | 1,994 |
| 2022-06-08 | 1,971 | 1,989 | 1,963 | 1,970 | 880,600 | 1,970 |
| 2022-06-07 | 1,941 | 1,959 | 1,930 | 1,953 | 1,043,200 | 1,953 |
| 2022-06-06 | 1,901 | 1,935 | 1,893 | 1,928 | 1,125,200 | 1,928 |
| 2022-06-03 | 1,955 | 1,956 | 1,901 | 1,915 | 1,189,500 | 1,915 |
| 2022-06-02 | 1,934 | 1,945 | 1,905 | 1,939 | 1,165,400 | 1,939 |
| 2022-06-01 | 1,900 | 1,946 | 1,900 | 1,946 | 1,311,800 | 1,946 |
| 2022-05-31 | 1,920 | 1,928 | 1,867 | 1,896 | 2,623,700 | 1,896 |
| 2022-05-30 | 2,000 | 2,003 | 1,977 | 1,979 | 1,166,500 | 1,979 |
| 2022-05-27 | 1,992 | 2,004 | 1,952 | 1,957 | 1,433,000 | 1,957 |
| 2022-05-26 | 1,962 | 1,989 | 1,960 | 1,974 | 1,380,800 | 1,974 |
| 2022-05-25 | 1,930 | 1,964 | 1,920 | 1,950 | 2,033,700 | 1,950 |
| 2022-05-24 | 1,878 | 1,959 | 1,875 | 1,921 | 3,110,800 | 1,921 |
| 2022-05-23 | 1,830 | 1,837 | 1,807 | 1,832 | 1,149,700 | 1,832 |
| 2022-05-20 | 1,778 | 1,813 | 1,773 | 1,811 | 1,097,400 | 1,811 |
| 2022-05-19 | 1,707 | 1,777 | 1,704 | 1,769 | 881,100 | 1,769 |
| 2022-05-18 | 1,767 | 1,782 | 1,752 | 1,757 | 770,100 | 1,757 |
| 2022-05-17 | 1,725 | 1,749 | 1,712 | 1,743 | 653,300 | 1,743 |
| 2022-05-16 | 1,769 | 1,770 | 1,718 | 1,722 | 696,500 | 1,722 |
| 2022-05-13 | 1,720 | 1,791 | 1,717 | 1,750 | 1,786,700 | 1,750 |
| 2022-05-12 | 1,621 | 1,713 | 1,582 | 1,684 | 2,459,200 | 1,684 |
| 2022-05-11 | 1,613 | 1,631 | 1,600 | 1,623 | 968,700 | 1,623 |
| 2022-05-10 | 1,600 | 1,637 | 1,594 | 1,631 | 1,263,700 | 1,631 |
| 2022-05-09 | 1,638 | 1,638 | 1,610 | 1,621 | 1,122,000 | 1,621 |
| 2022-05-06 | 1,645 | 1,662 | 1,630 | 1,658 | 732,500 | 1,658 |
| 2022-05-02 | 1,642 | 1,680 | 1,640 | 1,652 | 1,222,500 | 1,652 |
| 2022-04-28 | 1,610 | 1,642 | 1,605 | 1,642 | 1,009,500 | 1,642 |
| 2022-04-27 | 1,567 | 1,592 | 1,560 | 1,589 | 1,384,500 | 1,589 |
| 2022-04-26 | 1,623 | 1,625 | 1,586 | 1,603 | 1,277,000 | 1,603 |
| 2022-04-25 | 1,607 | 1,629 | 1,597 | 1,608 | 902,300 | 1,608 |
| 2022-04-22 | 1,632 | 1,668 | 1,631 | 1,665 | 1,617,800 | 1,665 |
| 2022-04-21 | 1,625 | 1,665 | 1,618 | 1,653 | 1,108,600 | 1,653 |
| 2022-04-20 | 1,622 | 1,626 | 1,600 | 1,614 | 984,000 | 1,614 |
| 2022-04-19 | 1,573 | 1,610 | 1,566 | 1,601 | 925,700 | 1,601 |
| 2022-04-18 | 1,533 | 1,551 | 1,527 | 1,547 | 665,300 | 1,547 |
| 2022-04-15 | 1,526 | 1,551 | 1,515 | 1,548 | 570,500 | 1,548 |
| 2022-04-14 | 1,539 | 1,560 | 1,531 | 1,548 | 556,100 | 1,548 |
| 2022-04-13 | 1,500 | 1,523 | 1,499 | 1,520 | 987,100 | 1,520 |
| 2022-04-12 | 1,523 | 1,532 | 1,496 | 1,501 | 959,900 | 1,501 |
| 2022-04-11 | 1,525 | 1,543 | 1,514 | 1,528 | 802,900 | 1,528 |
| 2022-04-08 | 1,579 | 1,582 | 1,518 | 1,525 | 1,299,100 | 1,525 |
| 2022-04-07 | 1,565 | 1,581 | 1,557 | 1,567 | 722,100 | 1,567 |
| 2022-04-06 | 1,630 | 1,632 | 1,597 | 1,605 | 804,000 | 1,605 |
| 2022-04-05 | 1,683 | 1,690 | 1,645 | 1,647 | 611,500 | 1,647 |
| 2022-04-04 | 1,661 | 1,666 | 1,642 | 1,666 | 694,800 | 1,666 |
| 2022-04-01 | 1,647 | 1,667 | 1,627 | 1,661 | 659,700 | 1,661 |
| 2022-03-31 | 1,680 | 1,690 | 1,661 | 1,674 | 1,045,900 | 1,674 |
| 2022-03-30 | 1,705 | 1,713 | 1,687 | 1,702 | 1,322,100 | 1,702 |
| 2022-03-29 | 1,646 | 1,670 | 1,642 | 1,666 | 679,100 | 1,666 |
| 2022-03-28 | 1,667 | 1,670 | 1,631 | 1,651 | 620,500 | 1,651 |
| 2022-03-25 | 1,667 | 1,680 | 1,646 | 1,660 | 807,500 | 1,660 |
| 2022-03-24 | 1,605 | 1,642 | 1,601 | 1,639 | 761,300 | 1,639 |
| 2022-03-23 | 1,626 | 1,640 | 1,606 | 1,637 | 1,036,200 | 1,637 |
| 2022-03-22 | 1,605 | 1,629 | 1,605 | 1,614 | 773,000 | 1,614 |
| 2022-03-18 | 1,563 | 1,586 | 1,561 | 1,584 | 959,400 | 1,584 |
| 2022-03-17 | 1,556 | 1,575 | 1,541 | 1,573 | 1,422,200 | 1,573 |
| 2022-03-16 | 1,522 | 1,523 | 1,475 | 1,495 | 1,200,100 | 1,495 |
| 2022-03-15 | 1,479 | 1,517 | 1,473 | 1,492 | 1,080,100 | 1,492 |
| 2022-03-14 | 1,461 | 1,495 | 1,458 | 1,478 | 1,026,700 | 1,478 |
| 2022-03-11 | 1,440 | 1,464 | 1,422 | 1,455 | 1,110,900 | 1,455 |
| 2022-03-10 | 1,475 | 1,505 | 1,466 | 1,484 | 1,637,300 | 1,484 |
| 2022-03-09 | 1,412 | 1,436 | 1,388 | 1,405 | 1,071,800 | 1,405 |
| 2022-03-08 | 1,384 | 1,417 | 1,366 | 1,386 | 1,435,500 | 1,386 |
| 2022-03-07 | 1,450 | 1,454 | 1,404 | 1,427 | 1,759,400 | 1,427 |
| 2022-03-04 | 1,571 | 1,573 | 1,496 | 1,506 | 1,527,900 | 1,506 |
| 2022-03-03 | 1,595 | 1,602 | 1,562 | 1,592 | 844,700 | 1,592 |
| 2022-03-02 | 1,600 | 1,615 | 1,566 | 1,571 | 1,019,800 | 1,571 |
| 2022-03-01 | 1,620 | 1,637 | 1,602 | 1,618 | 847,700 | 1,618 |
| 2022-02-28 | 1,584 | 1,597 | 1,555 | 1,597 | 1,489,900 | 1,597 |
| 2022-02-25 | 1,591 | 1,608 | 1,556 | 1,594 | 1,806,100 | 1,594 |
| 2022-02-24 | 1,563 | 1,586 | 1,511 | 1,530 | 2,330,200 | 1,530 |
| 2022-02-22 | 1,611 | 1,640 | 1,573 | 1,603 | 2,269,600 | 1,603 |
| 2022-02-21 | 1,706 | 1,722 | 1,682 | 1,691 | 1,176,600 | 1,691 |
| 2022-02-18 | 1,735 | 1,751 | 1,704 | 1,745 | 933,800 | 1,745 |
| 2022-02-17 | 1,758 | 1,797 | 1,757 | 1,774 | 1,007,500 | 1,774 |
| 2022-02-16 | 1,764 | 1,773 | 1,750 | 1,770 | 877,900 | 1,770 |
| 2022-02-15 | 1,711 | 1,767 | 1,711 | 1,730 | 1,372,300 | 1,730 |
| 2022-02-14 | 1,733 | 1,775 | 1,711 | 1,725 | 1,530,200 | 1,725 |
| 2022-02-10 | 1,794 | 1,809 | 1,730 | 1,741 | 1,758,700 | 1,741 |
| 2022-02-09 | 1,734 | 1,775 | 1,734 | 1,767 | 685,600 | 1,767 |
| 2022-02-08 | 1,732 | 1,765 | 1,724 | 1,728 | 603,700 | 1,728 |
| 2022-02-07 | 1,729 | 1,742 | 1,713 | 1,733 | 672,000 | 1,733 |
| 2022-02-04 | 1,730 | 1,764 | 1,721 | 1,764 | 536,900 | 1,764 |
| 2022-02-03 | 1,750 | 1,763 | 1,734 | 1,753 | 595,600 | 1,753 |
| 2022-02-02 | 1,742 | 1,773 | 1,723 | 1,772 | 677,500 | 1,772 |
| 2022-02-01 | 1,820 | 1,826 | 1,713 | 1,718 | 1,037,200 | 1,718 |
| 2022-01-31 | 1,755 | 1,827 | 1,736 | 1,801 | 909,300 | 1,801 |
| 2022-01-28 | 1,721 | 1,749 | 1,695 | 1,749 | 878,900 | 1,749 |
| 2022-01-27 | 1,800 | 1,817 | 1,685 | 1,697 | 1,462,200 | 1,697 |
| 2022-01-26 | 1,790 | 1,803 | 1,761 | 1,787 | 713,200 | 1,787 |
| 2022-01-25 | 1,852 | 1,859 | 1,765 | 1,781 | 906,000 | 1,781 |
| 2022-01-24 | 1,804 | 1,864 | 1,798 | 1,861 | 721,700 | 1,861 |
| 2022-01-21 | 1,856 | 1,863 | 1,819 | 1,831 | 960,600 | 1,831 |
| 2022-01-20 | 1,890 | 1,911 | 1,842 | 1,896 | 774,100 | 1,896 |
| 2022-01-19 | 1,952 | 1,955 | 1,905 | 1,908 | 880,700 | 1,908 |
| 2022-01-18 | 1,983 | 2,021 | 1,973 | 1,992 | 1,002,500 | 1,992 |
| 2022-01-17 | 1,993 | 1,999 | 1,950 | 1,958 | 609,300 | 1,958 |
| 2022-01-14 | 2,030 | 2,035 | 1,986 | 1,994 | 503,300 | 1,994 |
| 2022-01-13 | 2,065 | 2,086 | 2,046 | 2,047 | 470,400 | 2,047 |
| 2022-01-12 | 1,988 | 2,077 | 1,986 | 2,075 | 1,128,700 | 2,075 |
| 2022-01-11 | 1,957 | 1,966 | 1,928 | 1,956 | 486,300 | 1,956 |
| 2022-01-07 | 2,015 | 2,031 | 1,955 | 1,981 | 724,500 | 1,981 |
| 2022-01-06 | 2,012 | 2,023 | 1,988 | 1,990 | 471,700 | 1,990 |
| 2022-01-05 | 2,013 | 2,033 | 1,992 | 2,031 | 549,700 | 2,031 |
| 2022-01-04 | 1,995 | 2,005 | 1,978 | 2,004 | 436,700 | 2,004 |
分割・併合履歴 ： [1984-03-28]1株→1.15株 [1983-09-27]1株→1.2株 [1983-03-28]1株→1.3株