6146 (株)ディスコ 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 | 38,200 | 38,550 | 37,750 | 37,750 | 152,100 | 12,583.30 |
| 2022-12-29 | 37,950 | 38,450 | 37,800 | 38,250 | 141,400 | 12,750 |
| 2022-12-28 | 37,700 | 38,350 | 37,500 | 38,300 | 196,200 | 12,766.70 |
| 2022-12-27 | 38,700 | 38,700 | 37,500 | 37,900 | 154,000 | 12,633.30 |
| 2022-12-26 | 37,200 | 38,300 | 37,200 | 38,100 | 173,900 | 12,700 |
| 2022-12-23 | 37,500 | 37,850 | 36,600 | 37,300 | 290,700 | 12,433.30 |
| 2022-12-22 | 38,250 | 38,650 | 38,100 | 38,100 | 218,000 | 12,700 |
| 2022-12-21 | 38,850 | 38,950 | 37,650 | 37,900 | 281,100 | 12,633.30 |
| 2022-12-20 | 40,050 | 40,350 | 39,000 | 39,150 | 266,900 | 13,050 |
| 2022-12-19 | 39,400 | 40,300 | 39,350 | 39,950 | 120,700 | 13,316.70 |
| 2022-12-16 | 39,800 | 40,050 | 39,500 | 39,800 | 282,900 | 13,266.70 |
| 2022-12-15 | 40,950 | 41,100 | 40,650 | 40,850 | 83,400 | 13,616.70 |
| 2022-12-14 | 41,200 | 41,350 | 40,850 | 41,200 | 105,100 | 13,733.30 |
| 2022-12-13 | 41,000 | 41,100 | 40,600 | 40,850 | 116,300 | 13,616.70 |
| 2022-12-12 | 40,700 | 40,750 | 40,500 | 40,650 | 86,200 | 13,550 |
| 2022-12-09 | 40,800 | 41,200 | 40,400 | 41,200 | 176,700 | 13,733.30 |
| 2022-12-08 | 40,250 | 40,350 | 39,650 | 39,950 | 150,400 | 13,316.70 |
| 2022-12-07 | 40,400 | 40,600 | 39,850 | 39,850 | 152,000 | 13,283.30 |
| 2022-12-06 | 39,800 | 40,550 | 39,700 | 40,300 | 176,600 | 13,433.30 |
| 2022-12-05 | 41,050 | 41,250 | 40,050 | 40,100 | 154,900 | 13,366.70 |
| 2022-12-02 | 40,400 | 41,450 | 40,300 | 41,200 | 270,200 | 13,733.30 |
| 2022-12-01 | 41,350 | 41,750 | 40,700 | 40,900 | 230,200 | 13,633.30 |
| 2022-11-30 | 40,000 | 40,650 | 39,300 | 40,600 | 366,200 | 13,533.30 |
| 2022-11-29 | 40,750 | 40,750 | 40,350 | 40,600 | 158,200 | 13,533.30 |
| 2022-11-28 | 41,400 | 41,450 | 40,800 | 41,100 | 129,200 | 13,700 |
| 2022-11-25 | 41,600 | 41,700 | 41,200 | 41,350 | 125,200 | 13,783.30 |
| 2022-11-24 | 41,300 | 42,000 | 41,200 | 41,800 | 190,400 | 13,933.30 |
| 2022-11-22 | 40,350 | 40,500 | 39,950 | 40,400 | 168,500 | 13,466.70 |
| 2022-11-21 | 40,300 | 40,650 | 40,100 | 40,500 | 137,800 | 13,500 |
| 2022-11-18 | 40,900 | 41,000 | 39,750 | 40,100 | 247,300 | 13,366.70 |
| 2022-11-17 | 39,600 | 40,350 | 39,100 | 40,200 | 331,500 | 13,400 |
| 2022-11-16 | 41,100 | 41,950 | 40,700 | 41,000 | 396,700 | 13,666.70 |
| 2022-11-15 | 40,900 | 42,100 | 40,400 | 41,800 | 286,500 | 13,933.30 |
| 2022-11-14 | 40,500 | 41,300 | 40,350 | 41,000 | 438,600 | 13,666.70 |
| 2022-11-11 | 39,500 | 40,550 | 39,350 | 40,000 | 482,300 | 13,333.30 |
| 2022-11-10 | 37,850 | 38,400 | 37,500 | 37,550 | 306,800 | 12,516.70 |
| 2022-11-09 | 37,400 | 39,300 | 36,950 | 38,500 | 614,100 | 12,833.30 |
| 2022-11-08 | 36,050 | 36,700 | 35,900 | 36,700 | 219,200 | 12,233.30 |
| 2022-11-07 | 35,650 | 35,800 | 35,200 | 35,750 | 188,800 | 11,916.70 |
| 2022-11-04 | 34,850 | 35,500 | 34,800 | 35,350 | 180,800 | 11,783.30 |
| 2022-11-02 | 35,850 | 36,100 | 35,250 | 35,300 | 181,000 | 11,766.70 |
| 2022-11-01 | 35,450 | 35,950 | 35,350 | 35,850 | 148,800 | 11,950 |
| 2022-10-31 | 35,550 | 35,800 | 35,100 | 35,700 | 251,500 | 11,900 |
| 2022-10-28 | 34,650 | 34,950 | 34,300 | 34,750 | 326,200 | 11,583.30 |
| 2022-10-27 | 34,300 | 35,050 | 34,150 | 35,050 | 250,700 | 11,683.30 |
| 2022-10-26 | 34,400 | 34,500 | 33,900 | 34,300 | 227,100 | 11,433.30 |
| 2022-10-25 | 33,950 | 34,750 | 33,850 | 34,550 | 282,400 | 11,516.70 |
| 2022-10-24 | 33,600 | 34,600 | 33,600 | 34,250 | 439,700 | 11,416.70 |
| 2022-10-21 | 31,700 | 33,550 | 31,400 | 33,450 | 801,100 | 11,150 |
| 2022-10-20 | 31,450 | 31,650 | 30,900 | 31,000 | 331,100 | 10,333.30 |
| 2022-10-19 | 31,500 | 31,750 | 31,350 | 31,700 | 225,500 | 10,566.70 |
| 2022-10-18 | 31,800 | 31,900 | 31,000 | 31,600 | 287,700 | 10,533.30 |
| 2022-10-17 | 30,650 | 31,550 | 30,600 | 31,300 | 192,400 | 10,433.30 |
| 2022-10-14 | 31,800 | 31,900 | 30,900 | 31,350 | 327,800 | 10,450 |
| 2022-10-13 | 30,700 | 31,300 | 30,500 | 31,000 | 290,500 | 10,333.30 |
| 2022-10-12 | 30,650 | 31,000 | 30,250 | 30,600 | 357,300 | 10,200 |
| 2022-10-11 | 31,200 | 31,500 | 30,900 | 31,150 | 427,200 | 10,383.30 |
| 2022-10-07 | 33,700 | 34,000 | 32,600 | 32,600 | 621,200 | 10,866.70 |
| 2022-10-06 | 34,100 | 35,250 | 34,100 | 35,100 | 252,400 | 11,700 |
| 2022-10-05 | 34,100 | 34,300 | 33,800 | 34,100 | 194,700 | 11,366.70 |
| 2022-10-04 | 34,350 | 34,350 | 33,700 | 33,850 | 252,100 | 11,283.30 |
| 2022-10-03 | 32,200 | 33,400 | 32,050 | 33,150 | 270,300 | 11,050 |
| 2022-09-30 | 33,450 | 33,450 | 31,650 | 32,000 | 364,700 | 10,666.70 |
| 2022-09-29 | 34,000 | 34,050 | 33,250 | 33,950 | 231,700 | 11,316.70 |
| 2022-09-28 | 33,800 | 34,450 | 33,250 | 33,850 | 283,600 | 11,283.30 |
| 2022-09-27 | 33,600 | 34,000 | 33,500 | 33,800 | 252,400 | 11,266.70 |
| 2022-09-26 | 33,450 | 33,800 | 33,100 | 33,450 | 354,300 | 11,150 |
| 2022-09-22 | 33,050 | 34,200 | 32,800 | 34,150 | 257,500 | 11,383.30 |
| 2022-09-21 | 34,100 | 34,300 | 33,350 | 33,450 | 199,100 | 11,150 |
| 2022-09-20 | 34,300 | 34,600 | 34,000 | 34,200 | 154,900 | 11,400 |
| 2022-09-16 | 34,150 | 34,600 | 33,750 | 33,950 | 306,400 | 11,316.70 |
| 2022-09-15 | 34,500 | 34,700 | 34,350 | 34,600 | 109,300 | 11,533.30 |
| 2022-09-14 | 33,900 | 34,750 | 33,900 | 34,500 | 156,800 | 11,500 |
| 2022-09-13 | 35,000 | 35,350 | 34,950 | 35,350 | 106,100 | 11,783.30 |
| 2022-09-12 | 35,200 | 35,350 | 34,800 | 34,900 | 91,400 | 11,633.30 |
| 2022-09-09 | 34,600 | 34,950 | 34,300 | 34,900 | 193,300 | 11,633.30 |
| 2022-09-08 | 34,150 | 34,650 | 33,850 | 34,650 | 218,900 | 11,550 |
| 2022-09-07 | 33,750 | 33,750 | 33,150 | 33,550 | 167,100 | 11,183.30 |
| 2022-09-06 | 33,300 | 33,900 | 33,150 | 33,500 | 123,000 | 11,166.70 |
| 2022-09-05 | 32,600 | 33,100 | 32,400 | 33,000 | 125,200 | 11,000 |
| 2022-09-02 | 33,350 | 33,450 | 32,650 | 32,900 | 168,300 | 10,966.70 |
| 2022-09-01 | 33,750 | 34,000 | 32,950 | 33,150 | 194,600 | 11,050 |
| 2022-08-31 | 33,800 | 34,200 | 33,700 | 34,200 | 147,700 | 11,400 |
| 2022-08-30 | 34,100 | 34,350 | 33,900 | 34,250 | 137,800 | 11,416.70 |
| 2022-08-29 | 33,700 | 34,050 | 33,650 | 33,850 | 162,700 | 11,283.30 |
| 2022-08-26 | 35,150 | 35,550 | 34,950 | 35,050 | 90,400 | 11,683.30 |
| 2022-08-25 | 34,800 | 35,000 | 34,500 | 34,850 | 130,000 | 11,616.70 |
| 2022-08-24 | 35,350 | 35,650 | 34,650 | 34,800 | 221,500 | 11,600 |
| 2022-08-23 | 35,650 | 35,950 | 35,550 | 35,750 | 228,100 | 11,916.70 |
| 2022-08-22 | 35,400 | 36,100 | 35,350 | 36,000 | 188,200 | 12,000 |
| 2022-08-19 | 35,250 | 35,900 | 35,100 | 35,750 | 274,600 | 11,916.70 |
| 2022-08-18 | 34,300 | 34,800 | 34,100 | 34,700 | 135,000 | 11,566.70 |
| 2022-08-17 | 34,350 | 34,950 | 34,200 | 34,850 | 171,300 | 11,616.70 |
| 2022-08-16 | 34,450 | 34,850 | 34,150 | 34,200 | 153,200 | 11,400 |
| 2022-08-15 | 34,250 | 34,450 | 34,150 | 34,350 | 110,800 | 11,450 |
| 2022-08-12 | 33,400 | 34,050 | 33,200 | 33,800 | 145,600 | 11,266.70 |
| 2022-08-10 | 32,900 | 33,100 | 32,550 | 32,750 | 148,300 | 10,916.70 |
| 2022-08-09 | 33,400 | 33,850 | 33,250 | 33,550 | 141,700 | 11,183.30 |
| 2022-08-08 | 34,150 | 34,600 | 33,800 | 33,900 | 146,800 | 11,300 |
| 2022-08-05 | 33,650 | 34,450 | 33,650 | 34,250 | 158,200 | 11,416.70 |
| 2022-08-04 | 32,800 | 33,700 | 32,800 | 33,600 | 237,800 | 11,200 |
| 2022-08-03 | 31,500 | 32,400 | 31,500 | 32,400 | 169,200 | 10,800 |
| 2022-08-02 | 32,850 | 32,850 | 32,250 | 32,400 | 151,900 | 10,800 |
| 2022-08-01 | 32,500 | 32,900 | 32,250 | 32,900 | 161,600 | 10,966.70 |
| 2022-07-29 | 32,100 | 32,750 | 32,050 | 32,300 | 202,600 | 10,766.70 |
| 2022-07-28 | 32,650 | 32,750 | 32,050 | 32,250 | 202,200 | 10,750 |
| 2022-07-27 | 31,200 | 32,200 | 31,200 | 32,150 | 158,400 | 10,716.70 |
| 2022-07-26 | 31,200 | 31,400 | 31,050 | 31,400 | 144,900 | 10,466.70 |
| 2022-07-25 | 31,700 | 31,800 | 31,200 | 31,200 | 210,600 | 10,400 |
| 2022-07-22 | 31,700 | 32,050 | 31,450 | 31,900 | 342,900 | 10,633.30 |
| 2022-07-21 | 31,450 | 31,650 | 31,150 | 31,300 | 265,900 | 10,433.30 |
| 2022-07-20 | 31,500 | 31,900 | 31,350 | 31,700 | 224,900 | 10,566.70 |
| 2022-07-19 | 30,750 | 31,150 | 30,450 | 30,700 | 185,600 | 10,233.30 |
| 2022-07-15 | 31,200 | 31,400 | 30,300 | 30,300 | 291,800 | 10,100 |
| 2022-07-14 | 30,350 | 31,300 | 30,250 | 31,200 | 191,000 | 10,400 |
| 2022-07-13 | 30,600 | 30,850 | 30,200 | 30,400 | 129,900 | 10,133.30 |
| 2022-07-12 | 30,650 | 30,700 | 30,000 | 30,350 | 192,600 | 10,116.70 |
| 2022-07-11 | 31,100 | 31,150 | 30,350 | 30,650 | 217,200 | 10,216.70 |
| 2022-07-08 | 31,150 | 31,350 | 30,700 | 30,700 | 247,000 | 10,233.30 |
| 2022-07-07 | 29,900 | 30,550 | 29,810 | 30,450 | 407,600 | 10,150 |
| 2022-07-06 | 29,930 | 30,800 | 29,920 | 30,600 | 276,400 | 10,200 |
| 2022-07-05 | 30,300 | 30,650 | 29,920 | 29,930 | 293,900 | 9,976.67 |
| 2022-07-04 | 29,900 | 30,500 | 29,600 | 30,150 | 331,000 | 10,050 |
| 2022-07-01 | 32,500 | 33,000 | 30,450 | 30,600 | 404,300 | 10,200 |
| 2022-06-30 | 33,400 | 33,450 | 32,000 | 32,200 | 263,600 | 10,733.30 |
| 2022-06-29 | 33,250 | 33,500 | 32,700 | 33,100 | 288,400 | 11,033.30 |
| 2022-06-28 | 32,600 | 33,700 | 32,550 | 33,700 | 244,500 | 11,233.30 |
| 2022-06-27 | 32,700 | 33,150 | 32,150 | 32,950 | 222,200 | 10,983.30 |
| 2022-06-24 | 31,700 | 32,450 | 31,150 | 32,450 | 366,900 | 10,816.70 |
| 2022-06-23 | 29,800 | 30,750 | 29,780 | 30,300 | 233,200 | 10,100 |
| 2022-06-22 | 31,050 | 31,050 | 29,870 | 29,910 | 262,900 | 9,970 |
| 2022-06-21 | 29,850 | 30,600 | 29,510 | 30,350 | 209,800 | 10,116.70 |
| 2022-06-20 | 31,250 | 31,250 | 29,580 | 29,780 | 290,000 | 9,926.67 |
| 2022-06-17 | 30,800 | 31,400 | 30,500 | 31,150 | 278,700 | 10,383.30 |
| 2022-06-16 | 32,700 | 33,000 | 32,100 | 32,150 | 192,800 | 10,716.70 |
| 2022-06-15 | 31,750 | 32,100 | 31,600 | 31,850 | 155,300 | 10,616.70 |
| 2022-06-14 | 31,400 | 32,200 | 31,250 | 31,950 | 237,300 | 10,650 |
| 2022-06-13 | 32,300 | 32,500 | 31,750 | 31,950 | 212,000 | 10,650 |
| 2022-06-10 | 33,900 | 34,000 | 33,250 | 33,300 | 227,900 | 11,100 |
| 2022-06-09 | 34,100 | 34,700 | 33,950 | 34,400 | 217,000 | 11,466.70 |
| 2022-06-08 | 35,400 | 35,500 | 34,850 | 34,900 | 158,700 | 11,633.30 |
| 2022-06-07 | 34,950 | 35,400 | 34,800 | 35,150 | 119,100 | 11,716.70 |
| 2022-06-06 | 34,800 | 35,300 | 34,800 | 35,250 | 112,400 | 11,750 |
| 2022-06-03 | 35,450 | 35,800 | 35,250 | 35,350 | 158,500 | 11,783.30 |
| 2022-06-02 | 34,950 | 35,050 | 34,650 | 34,950 | 105,900 | 11,650 |
| 2022-06-01 | 34,800 | 35,000 | 34,700 | 34,800 | 157,300 | 11,600 |
| 2022-05-31 | 35,150 | 35,500 | 34,850 | 35,100 | 282,300 | 11,700 |
| 2022-05-30 | 34,850 | 35,250 | 34,600 | 35,200 | 306,400 | 11,733.30 |
| 2022-05-27 | 34,050 | 34,450 | 33,950 | 34,150 | 183,600 | 11,383.30 |
| 2022-05-26 | 33,300 | 33,800 | 33,100 | 33,150 | 138,400 | 11,050 |
| 2022-05-25 | 33,300 | 33,850 | 32,900 | 33,600 | 163,100 | 11,200 |
| 2022-05-24 | 33,200 | 33,400 | 32,900 | 33,000 | 120,200 | 11,000 |
| 2022-05-23 | 33,950 | 33,950 | 33,250 | 33,400 | 119,700 | 11,133.30 |
| 2022-05-20 | 33,350 | 33,350 | 32,850 | 33,350 | 153,200 | 11,116.70 |
| 2022-05-19 | 32,350 | 33,250 | 32,350 | 33,200 | 153,100 | 11,066.70 |
| 2022-05-18 | 33,500 | 34,100 | 33,400 | 33,700 | 253,200 | 11,233.30 |
| 2022-05-17 | 32,550 | 32,800 | 32,200 | 32,800 | 121,500 | 10,933.30 |
| 2022-05-16 | 32,550 | 32,800 | 32,000 | 32,350 | 149,100 | 10,783.30 |
| 2022-05-13 | 31,800 | 32,350 | 31,650 | 32,200 | 175,100 | 10,733.30 |
| 2022-05-12 | 31,050 | 31,750 | 30,900 | 31,350 | 165,200 | 10,450 |
| 2022-05-11 | 30,900 | 31,850 | 30,900 | 31,700 | 165,400 | 10,566.70 |
| 2022-05-10 | 30,950 | 31,350 | 30,350 | 31,200 | 210,900 | 10,400 |
| 2022-05-09 | 31,050 | 31,400 | 31,000 | 31,000 | 108,400 | 10,333.30 |
| 2022-05-06 | 31,000 | 31,600 | 30,550 | 31,600 | 228,400 | 10,533.30 |
| 2022-05-02 | 32,100 | 32,100 | 30,750 | 31,050 | 264,400 | 10,350 |
| 2022-04-28 | 31,900 | 32,100 | 31,500 | 32,100 | 182,500 | 10,700 |
| 2022-04-27 | 31,450 | 32,100 | 31,050 | 32,000 | 273,000 | 10,666.70 |
| 2022-04-26 | 32,400 | 32,600 | 31,950 | 32,100 | 249,500 | 10,700 |
| 2022-04-25 | 31,400 | 32,200 | 31,250 | 31,500 | 247,000 | 10,500 |
| 2022-04-22 | 31,600 | 32,900 | 31,350 | 32,450 | 645,100 | 10,816.70 |
| 2022-04-21 | 30,350 | 31,400 | 30,300 | 31,300 | 312,500 | 10,433.30 |
| 2022-04-20 | 31,100 | 31,200 | 29,920 | 30,050 | 262,700 | 10,016.70 |
| 2022-04-19 | 30,500 | 30,900 | 30,400 | 30,700 | 157,800 | 10,233.30 |
| 2022-04-18 | 30,100 | 30,200 | 29,760 | 30,050 | 133,300 | 10,016.70 |
| 2022-04-15 | 29,980 | 30,400 | 29,810 | 29,890 | 173,400 | 9,963.33 |
| 2022-04-14 | 30,800 | 30,800 | 30,400 | 30,800 | 139,600 | 10,266.70 |
| 2022-04-13 | 29,960 | 30,600 | 29,960 | 30,450 | 212,400 | 10,150 |
| 2022-04-12 | 29,750 | 30,200 | 29,580 | 30,050 | 183,900 | 10,016.70 |
| 2022-04-11 | 30,050 | 30,400 | 29,750 | 30,050 | 183,700 | 10,016.70 |
| 2022-04-08 | 30,950 | 31,000 | 30,100 | 30,200 | 254,000 | 10,066.70 |
| 2022-04-07 | 31,000 | 31,350 | 30,250 | 30,350 | 350,800 | 10,116.70 |
| 2022-04-06 | 32,400 | 32,500 | 32,050 | 32,150 | 161,000 | 10,716.70 |
| 2022-04-05 | 33,700 | 33,950 | 33,200 | 33,350 | 144,200 | 11,116.70 |
| 2022-04-04 | 33,000 | 33,250 | 32,600 | 33,150 | 127,000 | 11,050 |
| 2022-04-01 | 33,600 | 33,850 | 33,150 | 33,350 | 238,400 | 11,116.70 |
| 2022-03-31 | 34,200 | 35,000 | 34,000 | 34,400 | 185,900 | 11,466.70 |
| 2022-03-30 | 34,500 | 34,600 | 34,000 | 34,100 | 182,100 | 11,366.70 |
| 2022-03-29 | 34,200 | 34,750 | 34,200 | 34,350 | 165,300 | 11,450 |
| 2022-03-28 | 34,100 | 34,300 | 33,600 | 33,700 | 117,600 | 11,233.30 |
| 2022-03-25 | 34,500 | 34,750 | 34,050 | 34,300 | 180,500 | 11,433.30 |
| 2022-03-24 | 32,750 | 33,850 | 32,650 | 33,850 | 112,500 | 11,283.30 |
| 2022-03-23 | 32,700 | 33,650 | 32,650 | 33,650 | 194,400 | 11,216.70 |
| 2022-03-22 | 32,050 | 32,200 | 31,600 | 32,000 | 145,600 | 10,666.70 |
| 2022-03-18 | 31,800 | 31,900 | 31,550 | 31,900 | 251,000 | 10,633.30 |
| 2022-03-17 | 31,350 | 31,700 | 30,900 | 31,500 | 189,300 | 10,500 |
| 2022-03-16 | 29,550 | 30,150 | 29,310 | 30,000 | 237,000 | 10,000 |
| 2022-03-15 | 28,680 | 29,560 | 28,580 | 29,250 | 179,800 | 9,750 |
| 2022-03-14 | 29,280 | 29,810 | 29,020 | 29,180 | 185,600 | 9,726.67 |
| 2022-03-11 | 29,820 | 30,200 | 28,730 | 29,350 | 337,500 | 9,783.33 |
| 2022-03-10 | 30,600 | 30,900 | 30,300 | 30,700 | 160,400 | 10,233.30 |
| 2022-03-09 | 29,440 | 30,100 | 29,010 | 29,580 | 230,300 | 9,860 |
| 2022-03-08 | 28,130 | 29,650 | 28,130 | 29,070 | 337,200 | 9,690 |
| 2022-03-07 | 29,400 | 29,770 | 28,410 | 28,840 | 318,700 | 9,613.33 |
| 2022-03-04 | 31,200 | 31,250 | 30,200 | 30,300 | 227,800 | 10,100 |
| 2022-03-03 | 31,800 | 32,250 | 31,750 | 31,900 | 142,900 | 10,633.30 |
| 2022-03-02 | 31,600 | 31,850 | 31,150 | 31,400 | 151,000 | 10,466.70 |
| 2022-03-01 | 32,600 | 32,650 | 32,200 | 32,300 | 150,400 | 10,766.70 |
| 2022-02-28 | 31,200 | 32,400 | 31,200 | 32,150 | 225,300 | 10,716.70 |
| 2022-02-25 | 31,250 | 32,450 | 31,100 | 32,350 | 228,100 | 10,783.30 |
| 2022-02-24 | 31,650 | 31,650 | 30,000 | 30,350 | 322,200 | 10,116.70 |
| 2022-02-22 | 33,250 | 33,500 | 32,100 | 32,200 | 225,400 | 10,733.30 |
| 2022-02-21 | 33,150 | 34,000 | 32,950 | 33,950 | 204,900 | 11,316.70 |
| 2022-02-18 | 33,950 | 34,100 | 33,500 | 33,850 | 233,600 | 11,283.30 |
| 2022-02-17 | 34,000 | 35,200 | 33,950 | 34,650 | 350,500 | 11,550 |
| 2022-02-16 | 33,600 | 33,650 | 33,150 | 33,600 | 200,500 | 11,200 |
| 2022-02-15 | 33,800 | 33,950 | 32,800 | 32,850 | 229,300 | 10,950 |
| 2022-02-14 | 33,000 | 33,650 | 33,000 | 33,550 | 226,500 | 11,183.30 |
| 2022-02-10 | 34,000 | 34,350 | 33,800 | 34,350 | 290,000 | 11,450 |
| 2022-02-09 | 32,700 | 33,400 | 32,700 | 33,400 | 234,800 | 11,133.30 |
| 2022-02-08 | 32,200 | 32,450 | 32,150 | 32,200 | 191,400 | 10,733.30 |
| 2022-02-07 | 32,300 | 32,600 | 32,000 | 32,250 | 205,100 | 10,750 |
| 2022-02-04 | 31,850 | 32,450 | 31,800 | 32,400 | 177,600 | 10,800 |
| 2022-02-03 | 32,950 | 33,100 | 32,000 | 32,200 | 231,100 | 10,733.30 |
| 2022-02-02 | 32,200 | 33,200 | 32,200 | 33,150 | 212,700 | 11,050 |
| 2022-02-01 | 32,150 | 32,650 | 31,900 | 32,050 | 315,500 | 10,683.30 |
| 2022-01-31 | 30,500 | 31,150 | 30,500 | 31,100 | 322,900 | 10,366.70 |
| 2022-01-28 | 32,100 | 32,150 | 30,700 | 30,700 | 370,800 | 10,233.30 |
| 2022-01-27 | 33,250 | 33,600 | 31,650 | 31,650 | 595,200 | 10,550 |
| 2022-01-26 | 31,850 | 32,550 | 30,950 | 32,300 | 535,000 | 10,766.70 |
| 2022-01-25 | 32,600 | 32,800 | 30,900 | 31,250 | 408,600 | 10,416.70 |
| 2022-01-24 | 31,450 | 32,350 | 31,150 | 32,350 | 260,800 | 10,783.30 |
| 2022-01-21 | 32,550 | 32,600 | 31,800 | 32,000 | 326,300 | 10,666.70 |
| 2022-01-20 | 33,500 | 33,650 | 33,000 | 33,250 | 315,000 | 11,083.30 |
| 2022-01-19 | 34,650 | 34,850 | 33,900 | 33,950 | 310,000 | 11,316.70 |
| 2022-01-18 | 35,200 | 35,750 | 35,000 | 35,300 | 272,600 | 11,766.70 |
| 2022-01-17 | 35,600 | 35,600 | 35,000 | 35,200 | 277,200 | 11,733.30 |
| 2022-01-14 | 34,800 | 35,150 | 34,550 | 35,150 | 229,700 | 11,716.70 |
| 2022-01-13 | 35,100 | 35,450 | 34,900 | 34,900 | 256,400 | 11,633.30 |
| 2022-01-12 | 35,200 | 35,950 | 35,000 | 35,750 | 251,700 | 11,916.70 |
| 2022-01-11 | 35,150 | 35,200 | 34,350 | 34,700 | 244,900 | 11,566.70 |
| 2022-01-07 | 35,750 | 36,050 | 35,000 | 35,350 | 479,800 | 11,783.30 |
| 2022-01-06 | 34,450 | 34,900 | 34,250 | 34,550 | 208,500 | 11,516.70 |
| 2022-01-05 | 35,700 | 35,700 | 35,350 | 35,400 | 168,600 | 11,800 |
| 2022-01-04 | 35,500 | 36,050 | 35,350 | 36,000 | 267,500 | 12,000 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株