6201 (株)豊田自動織機 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 | 7,270 | 7,320 | 7,240 | 7,240 | 256,200 | 7,240 |
| 2022-12-29 | 7,220 | 7,280 | 7,160 | 7,260 | 218,600 | 7,260 |
| 2022-12-28 | 7,260 | 7,290 | 7,210 | 7,250 | 265,500 | 7,250 |
| 2022-12-27 | 7,390 | 7,390 | 7,230 | 7,240 | 140,600 | 7,240 |
| 2022-12-26 | 7,330 | 7,390 | 7,270 | 7,300 | 296,100 | 7,300 |
| 2022-12-23 | 7,240 | 7,260 | 7,160 | 7,220 | 188,900 | 7,220 |
| 2022-12-22 | 7,250 | 7,380 | 7,240 | 7,310 | 368,100 | 7,310 |
| 2022-12-21 | 7,350 | 7,370 | 7,140 | 7,170 | 412,900 | 7,170 |
| 2022-12-20 | 7,550 | 7,580 | 7,300 | 7,370 | 477,500 | 7,370 |
| 2022-12-19 | 7,540 | 7,590 | 7,470 | 7,470 | 318,200 | 7,470 |
| 2022-12-16 | 7,690 | 7,760 | 7,590 | 7,590 | 512,900 | 7,590 |
| 2022-12-15 | 7,720 | 7,790 | 7,690 | 7,750 | 337,800 | 7,750 |
| 2022-12-14 | 7,660 | 7,840 | 7,630 | 7,790 | 364,300 | 7,790 |
| 2022-12-13 | 7,720 | 7,740 | 7,630 | 7,640 | 521,400 | 7,640 |
| 2022-12-12 | 7,590 | 7,660 | 7,580 | 7,620 | 284,900 | 7,620 |
| 2022-12-09 | 7,470 | 7,620 | 7,470 | 7,600 | 489,700 | 7,600 |
| 2022-12-08 | 7,440 | 7,440 | 7,310 | 7,410 | 552,700 | 7,410 |
| 2022-12-07 | 7,450 | 7,580 | 7,450 | 7,490 | 301,300 | 7,490 |
| 2022-12-06 | 7,480 | 7,570 | 7,460 | 7,530 | 265,600 | 7,530 |
| 2022-12-05 | 7,540 | 7,570 | 7,490 | 7,500 | 324,800 | 7,500 |
| 2022-12-02 | 7,680 | 7,680 | 7,480 | 7,550 | 495,600 | 7,550 |
| 2022-12-01 | 7,840 | 7,870 | 7,740 | 7,780 | 315,000 | 7,780 |
| 2022-11-30 | 7,690 | 7,850 | 7,680 | 7,810 | 782,000 | 7,810 |
| 2022-11-29 | 7,780 | 7,850 | 7,730 | 7,740 | 361,800 | 7,740 |
| 2022-11-28 | 7,950 | 7,980 | 7,900 | 7,920 | 445,100 | 7,920 |
| 2022-11-25 | 7,880 | 7,930 | 7,840 | 7,870 | 345,500 | 7,870 |
| 2022-11-24 | 7,970 | 7,970 | 7,780 | 7,800 | 368,100 | 7,800 |
| 2022-11-22 | 7,710 | 7,840 | 7,700 | 7,800 | 313,900 | 7,800 |
| 2022-11-21 | 7,710 | 7,710 | 7,630 | 7,690 | 238,100 | 7,690 |
| 2022-11-18 | 7,680 | 7,700 | 7,610 | 7,640 | 337,800 | 7,640 |
| 2022-11-17 | 7,550 | 7,710 | 7,550 | 7,650 | 319,000 | 7,650 |
| 2022-11-16 | 7,730 | 7,730 | 7,610 | 7,660 | 236,900 | 7,660 |
| 2022-11-15 | 7,680 | 7,770 | 7,680 | 7,730 | 245,600 | 7,730 |
| 2022-11-14 | 7,770 | 7,790 | 7,660 | 7,660 | 403,500 | 7,660 |
| 2022-11-11 | 7,700 | 7,800 | 7,690 | 7,760 | 392,800 | 7,760 |
| 2022-11-10 | 7,580 | 7,580 | 7,480 | 7,550 | 266,700 | 7,550 |
| 2022-11-09 | 7,640 | 7,710 | 7,600 | 7,640 | 268,700 | 7,640 |
| 2022-11-08 | 7,650 | 7,720 | 7,640 | 7,690 | 246,600 | 7,690 |
| 2022-11-07 | 7,600 | 7,680 | 7,570 | 7,650 | 355,400 | 7,650 |
| 2022-11-04 | 7,610 | 7,620 | 7,410 | 7,520 | 532,100 | 7,520 |
| 2022-11-02 | 7,560 | 7,640 | 7,480 | 7,610 | 488,200 | 7,610 |
| 2022-11-01 | 7,660 | 7,740 | 7,590 | 7,660 | 344,500 | 7,660 |
| 2022-10-31 | 7,770 | 7,780 | 7,640 | 7,660 | 834,100 | 7,660 |
| 2022-10-28 | 7,330 | 7,820 | 7,290 | 7,660 | 3,014,100 | 7,660 |
| 2022-10-27 | 7,430 | 7,460 | 7,360 | 7,390 | 447,800 | 7,390 |
| 2022-10-26 | 7,440 | 7,490 | 7,400 | 7,430 | 447,300 | 7,430 |
| 2022-10-25 | 7,400 | 7,440 | 7,330 | 7,410 | 361,200 | 7,410 |
| 2022-10-24 | 7,360 | 7,390 | 7,260 | 7,280 | 459,400 | 7,280 |
| 2022-10-21 | 7,380 | 7,390 | 7,260 | 7,260 | 458,200 | 7,260 |
| 2022-10-20 | 7,350 | 7,360 | 7,280 | 7,320 | 520,600 | 7,320 |
| 2022-10-19 | 7,370 | 7,450 | 7,360 | 7,400 | 380,100 | 7,400 |
| 2022-10-18 | 7,440 | 7,450 | 7,320 | 7,390 | 348,900 | 7,390 |
| 2022-10-17 | 7,370 | 7,370 | 7,270 | 7,310 | 551,900 | 7,310 |
| 2022-10-14 | 7,450 | 7,550 | 7,370 | 7,470 | 675,900 | 7,470 |
| 2022-10-13 | 7,280 | 7,330 | 7,240 | 7,300 | 434,200 | 7,300 |
| 2022-10-12 | 7,300 | 7,310 | 7,210 | 7,280 | 533,200 | 7,280 |
| 2022-10-11 | 7,290 | 7,410 | 7,230 | 7,290 | 558,200 | 7,290 |
| 2022-10-07 | 7,380 | 7,470 | 7,340 | 7,420 | 446,000 | 7,420 |
| 2022-10-06 | 7,450 | 7,520 | 7,440 | 7,490 | 586,000 | 7,490 |
| 2022-10-05 | 7,490 | 7,510 | 7,350 | 7,390 | 435,900 | 7,390 |
| 2022-10-04 | 7,340 | 7,360 | 7,250 | 7,340 | 513,000 | 7,340 |
| 2022-10-03 | 6,980 | 7,190 | 6,980 | 7,190 | 745,900 | 7,190 |
| 2022-09-30 | 7,090 | 7,100 | 6,820 | 6,880 | 850,100 | 6,880 |
| 2022-09-29 | 7,140 | 7,210 | 7,070 | 7,180 | 984,400 | 7,180 |
| 2022-09-28 | 7,000 | 7,140 | 7,000 | 7,110 | 879,000 | 7,110 |
| 2022-09-27 | 7,040 | 7,130 | 7,020 | 7,060 | 600,700 | 7,060 |
| 2022-09-26 | 7,120 | 7,140 | 7,000 | 7,040 | 866,500 | 7,040 |
| 2022-09-22 | 7,270 | 7,320 | 7,250 | 7,290 | 457,900 | 7,290 |
| 2022-09-21 | 7,350 | 7,350 | 7,260 | 7,290 | 465,700 | 7,290 |
| 2022-09-20 | 7,430 | 7,440 | 7,350 | 7,360 | 414,200 | 7,360 |
| 2022-09-16 | 7,450 | 7,520 | 7,370 | 7,370 | 612,000 | 7,370 |
| 2022-09-15 | 7,430 | 7,520 | 7,400 | 7,490 | 688,000 | 7,490 |
| 2022-09-14 | 7,500 | 7,620 | 7,480 | 7,570 | 560,400 | 7,570 |
| 2022-09-13 | 7,800 | 7,810 | 7,730 | 7,780 | 265,000 | 7,780 |
| 2022-09-12 | 7,860 | 7,860 | 7,760 | 7,800 | 248,800 | 7,800 |
| 2022-09-09 | 7,690 | 7,760 | 7,680 | 7,710 | 516,200 | 7,710 |
| 2022-09-08 | 7,630 | 7,780 | 7,620 | 7,760 | 492,300 | 7,760 |
| 2022-09-07 | 7,570 | 7,590 | 7,490 | 7,560 | 519,700 | 7,560 |
| 2022-09-06 | 7,580 | 7,600 | 7,530 | 7,540 | 355,000 | 7,540 |
| 2022-09-05 | 7,540 | 7,570 | 7,450 | 7,540 | 389,400 | 7,540 |
| 2022-09-02 | 7,600 | 7,610 | 7,540 | 7,590 | 576,100 | 7,590 |
| 2022-09-01 | 7,700 | 7,740 | 7,610 | 7,650 | 400,600 | 7,650 |
| 2022-08-31 | 7,660 | 7,840 | 7,660 | 7,820 | 450,400 | 7,820 |
| 2022-08-30 | 7,760 | 7,770 | 7,710 | 7,770 | 290,000 | 7,770 |
| 2022-08-29 | 7,650 | 7,720 | 7,610 | 7,690 | 452,400 | 7,690 |
| 2022-08-26 | 7,710 | 7,790 | 7,700 | 7,760 | 516,600 | 7,760 |
| 2022-08-25 | 7,780 | 7,800 | 7,670 | 7,750 | 371,600 | 7,750 |
| 2022-08-24 | 7,850 | 7,890 | 7,780 | 7,800 | 524,800 | 7,800 |
| 2022-08-23 | 7,880 | 7,970 | 7,850 | 7,850 | 513,800 | 7,850 |
| 2022-08-22 | 7,900 | 8,030 | 7,890 | 7,980 | 347,300 | 7,980 |
| 2022-08-19 | 7,990 | 8,010 | 7,930 | 7,980 | 380,400 | 7,980 |
| 2022-08-18 | 7,980 | 7,990 | 7,880 | 7,950 | 359,700 | 7,950 |
| 2022-08-17 | 8,060 | 8,120 | 8,040 | 8,090 | 397,500 | 8,090 |
| 2022-08-16 | 7,970 | 7,980 | 7,940 | 7,980 | 258,700 | 7,980 |
| 2022-08-15 | 7,970 | 8,040 | 7,940 | 8,010 | 281,400 | 8,010 |
| 2022-08-12 | 7,800 | 7,960 | 7,780 | 7,930 | 540,400 | 7,930 |
| 2022-08-10 | 7,730 | 7,740 | 7,620 | 7,710 | 537,400 | 7,710 |
| 2022-08-09 | 7,880 | 7,930 | 7,720 | 7,750 | 247,200 | 7,750 |
| 2022-08-08 | 7,820 | 7,930 | 7,800 | 7,910 | 228,900 | 7,910 |
| 2022-08-05 | 7,810 | 7,920 | 7,800 | 7,880 | 397,000 | 7,880 |
| 2022-08-04 | 7,850 | 7,890 | 7,780 | 7,860 | 494,100 | 7,860 |
| 2022-08-03 | 7,720 | 7,810 | 7,650 | 7,760 | 567,000 | 7,760 |
| 2022-08-02 | 7,870 | 7,890 | 7,620 | 7,670 | 649,000 | 7,670 |
| 2022-08-01 | 7,980 | 8,070 | 7,850 | 7,960 | 613,200 | 7,960 |
| 2022-07-29 | 7,950 | 8,160 | 7,950 | 8,050 | 959,600 | 8,050 |
| 2022-07-28 | 8,070 | 8,080 | 7,930 | 7,960 | 520,600 | 7,960 |
| 2022-07-27 | 8,000 | 8,060 | 7,920 | 8,020 | 492,300 | 8,020 |
| 2022-07-26 | 8,150 | 8,170 | 8,060 | 8,080 | 276,600 | 8,080 |
| 2022-07-25 | 8,190 | 8,260 | 8,050 | 8,080 | 263,000 | 8,080 |
| 2022-07-22 | 8,180 | 8,230 | 8,160 | 8,230 | 393,300 | 8,230 |
| 2022-07-21 | 8,260 | 8,330 | 8,180 | 8,290 | 391,700 | 8,290 |
| 2022-07-20 | 8,240 | 8,310 | 8,190 | 8,310 | 388,600 | 8,310 |
| 2022-07-19 | 8,050 | 8,100 | 8,000 | 8,100 | 334,300 | 8,100 |
| 2022-07-15 | 7,900 | 7,970 | 7,830 | 7,950 | 312,100 | 7,950 |
| 2022-07-14 | 7,810 | 7,930 | 7,710 | 7,910 | 364,000 | 7,910 |
| 2022-07-13 | 8,040 | 8,080 | 7,930 | 7,950 | 323,800 | 7,950 |
| 2022-07-12 | 8,220 | 8,220 | 7,940 | 7,970 | 506,200 | 7,970 |
| 2022-07-11 | 8,220 | 8,280 | 8,140 | 8,210 | 386,200 | 8,210 |
| 2022-07-08 | 8,080 | 8,260 | 8,060 | 8,110 | 532,500 | 8,110 |
| 2022-07-07 | 7,990 | 8,060 | 7,860 | 8,030 | 428,700 | 8,030 |
| 2022-07-06 | 8,050 | 8,110 | 7,760 | 7,840 | 509,700 | 7,840 |
| 2022-07-05 | 8,230 | 8,270 | 8,150 | 8,250 | 349,100 | 8,250 |
| 2022-07-04 | 8,120 | 8,220 | 8,110 | 8,190 | 370,900 | 8,190 |
| 2022-07-01 | 8,340 | 8,440 | 7,970 | 8,010 | 701,800 | 8,010 |
| 2022-06-30 | 8,440 | 8,450 | 8,330 | 8,400 | 756,400 | 8,400 |
| 2022-06-29 | 8,410 | 8,430 | 8,300 | 8,370 | 918,900 | 8,370 |
| 2022-06-28 | 8,330 | 8,430 | 8,290 | 8,430 | 421,100 | 8,430 |
| 2022-06-27 | 8,280 | 8,340 | 8,230 | 8,320 | 460,100 | 8,320 |
| 2022-06-24 | 8,120 | 8,200 | 8,070 | 8,140 | 345,200 | 8,140 |
| 2022-06-23 | 8,170 | 8,260 | 8,150 | 8,170 | 380,900 | 8,170 |
| 2022-06-22 | 8,180 | 8,290 | 8,140 | 8,210 | 453,800 | 8,210 |
| 2022-06-21 | 8,070 | 8,210 | 8,040 | 8,140 | 434,800 | 8,140 |
| 2022-06-20 | 8,190 | 8,190 | 7,870 | 7,920 | 436,800 | 7,920 |
| 2022-06-17 | 7,960 | 8,230 | 7,940 | 8,110 | 2,054,400 | 8,110 |
| 2022-06-16 | 8,250 | 8,340 | 8,200 | 8,260 | 562,400 | 8,260 |
| 2022-06-15 | 8,380 | 8,380 | 8,200 | 8,220 | 894,100 | 8,220 |
| 2022-06-14 | 7,980 | 8,130 | 7,950 | 8,080 | 624,700 | 8,080 |
| 2022-06-13 | 8,140 | 8,220 | 8,060 | 8,060 | 658,000 | 8,060 |
| 2022-06-10 | 8,470 | 8,530 | 8,400 | 8,440 | 628,200 | 8,440 |
| 2022-06-09 | 8,520 | 8,610 | 8,470 | 8,520 | 390,400 | 8,520 |
| 2022-06-08 | 8,390 | 8,490 | 8,340 | 8,490 | 572,000 | 8,490 |
| 2022-06-07 | 8,340 | 8,450 | 8,320 | 8,370 | 438,500 | 8,370 |
| 2022-06-06 | 8,160 | 8,230 | 8,130 | 8,190 | 479,900 | 8,190 |
| 2022-06-03 | 8,480 | 8,500 | 8,250 | 8,310 | 598,900 | 8,310 |
| 2022-06-02 | 8,530 | 8,620 | 8,460 | 8,500 | 435,400 | 8,500 |
| 2022-06-01 | 8,350 | 8,610 | 8,350 | 8,590 | 589,200 | 8,590 |
| 2022-05-31 | 8,300 | 8,390 | 8,260 | 8,300 | 823,400 | 8,300 |
| 2022-05-30 | 8,220 | 8,320 | 8,210 | 8,300 | 902,600 | 8,300 |
| 2022-05-27 | 8,220 | 8,230 | 8,090 | 8,120 | 389,500 | 8,120 |
| 2022-05-26 | 8,060 | 8,150 | 8,040 | 8,050 | 353,500 | 8,050 |
| 2022-05-25 | 8,130 | 8,180 | 8,050 | 8,070 | 484,000 | 8,070 |
| 2022-05-24 | 8,360 | 8,370 | 8,240 | 8,240 | 429,700 | 8,240 |
| 2022-05-23 | 8,320 | 8,370 | 8,210 | 8,310 | 429,100 | 8,310 |
| 2022-05-20 | 8,160 | 8,240 | 8,110 | 8,210 | 366,800 | 8,210 |
| 2022-05-19 | 8,080 | 8,140 | 7,970 | 8,110 | 477,600 | 8,110 |
| 2022-05-18 | 8,440 | 8,440 | 8,230 | 8,310 | 753,700 | 8,310 |
| 2022-05-17 | 8,150 | 8,190 | 8,070 | 8,100 | 379,900 | 8,100 |
| 2022-05-16 | 8,390 | 8,400 | 8,150 | 8,150 | 442,600 | 8,150 |
| 2022-05-13 | 8,090 | 8,240 | 8,080 | 8,210 | 498,300 | 8,210 |
| 2022-05-12 | 8,130 | 8,190 | 8,020 | 8,040 | 662,300 | 8,040 |
| 2022-05-11 | 8,410 | 8,430 | 8,170 | 8,280 | 1,600,800 | 8,280 |
| 2022-05-10 | 7,890 | 8,270 | 7,830 | 8,260 | 991,600 | 8,260 |
| 2022-05-09 | 8,010 | 8,130 | 7,980 | 8,040 | 535,900 | 8,040 |
| 2022-05-06 | 7,970 | 8,180 | 7,920 | 8,180 | 961,000 | 8,180 |
| 2022-05-02 | 7,860 | 8,100 | 7,850 | 7,930 | 1,014,300 | 7,930 |
| 2022-04-28 | 7,490 | 7,820 | 7,450 | 7,790 | 1,082,900 | 7,790 |
| 2022-04-27 | 7,470 | 7,580 | 7,420 | 7,490 | 1,159,100 | 7,490 |
| 2022-04-26 | 7,790 | 7,850 | 7,700 | 7,700 | 569,100 | 7,700 |
| 2022-04-25 | 7,570 | 7,750 | 7,530 | 7,700 | 467,000 | 7,700 |
| 2022-04-22 | 7,930 | 7,960 | 7,780 | 7,830 | 639,400 | 7,830 |
| 2022-04-21 | 7,830 | 8,020 | 7,810 | 8,010 | 590,900 | 8,010 |
| 2022-04-20 | 7,880 | 7,960 | 7,810 | 7,900 | 561,400 | 7,900 |
| 2022-04-19 | 7,750 | 7,780 | 7,630 | 7,760 | 413,800 | 7,760 |
| 2022-04-18 | 7,520 | 7,600 | 7,470 | 7,600 | 300,300 | 7,600 |
| 2022-04-15 | 7,660 | 7,770 | 7,610 | 7,670 | 305,900 | 7,670 |
| 2022-04-14 | 7,690 | 7,740 | 7,660 | 7,740 | 490,500 | 7,740 |
| 2022-04-13 | 7,520 | 7,680 | 7,490 | 7,620 | 573,100 | 7,620 |
| 2022-04-12 | 7,680 | 7,710 | 7,470 | 7,480 | 573,000 | 7,480 |
| 2022-04-11 | 7,640 | 7,720 | 7,600 | 7,680 | 393,300 | 7,680 |
| 2022-04-08 | 7,750 | 7,770 | 7,640 | 7,700 | 792,500 | 7,700 |
| 2022-04-07 | 7,550 | 7,730 | 7,450 | 7,710 | 995,600 | 7,710 |
| 2022-04-06 | 8,000 | 8,000 | 7,780 | 7,820 | 1,023,700 | 7,820 |
| 2022-04-05 | 8,480 | 8,490 | 8,110 | 8,140 | 769,400 | 8,140 |
| 2022-04-04 | 8,290 | 8,500 | 8,290 | 8,450 | 337,400 | 8,450 |
| 2022-04-01 | 8,350 | 8,510 | 8,220 | 8,440 | 554,500 | 8,440 |
| 2022-03-31 | 8,520 | 8,670 | 8,440 | 8,470 | 532,200 | 8,470 |
| 2022-03-30 | 8,700 | 8,720 | 8,440 | 8,540 | 476,700 | 8,540 |
| 2022-03-29 | 8,670 | 8,830 | 8,610 | 8,660 | 631,300 | 8,660 |
| 2022-03-28 | 8,600 | 8,650 | 8,470 | 8,560 | 563,700 | 8,560 |
| 2022-03-25 | 8,690 | 8,690 | 8,420 | 8,510 | 797,800 | 8,510 |
| 2022-03-24 | 8,580 | 8,710 | 8,410 | 8,700 | 516,900 | 8,700 |
| 2022-03-23 | 8,520 | 8,670 | 8,510 | 8,670 | 666,800 | 8,670 |
| 2022-03-22 | 8,330 | 8,530 | 8,330 | 8,450 | 712,400 | 8,450 |
| 2022-03-18 | 8,350 | 8,470 | 8,180 | 8,220 | 1,081,600 | 8,220 |
| 2022-03-17 | 8,420 | 8,510 | 8,170 | 8,380 | 763,800 | 8,380 |
| 2022-03-16 | 7,840 | 8,020 | 7,830 | 7,970 | 503,800 | 7,970 |
| 2022-03-15 | 7,750 | 7,880 | 7,710 | 7,790 | 402,300 | 7,790 |
| 2022-03-14 | 7,650 | 7,840 | 7,650 | 7,750 | 447,200 | 7,750 |
| 2022-03-11 | 7,600 | 7,710 | 7,510 | 7,610 | 585,900 | 7,610 |
| 2022-03-10 | 7,760 | 7,880 | 7,740 | 7,840 | 503,900 | 7,840 |
| 2022-03-09 | 7,330 | 7,540 | 7,310 | 7,420 | 757,600 | 7,420 |
| 2022-03-08 | 7,380 | 7,500 | 7,310 | 7,320 | 804,700 | 7,320 |
| 2022-03-07 | 7,630 | 7,690 | 7,290 | 7,530 | 790,600 | 7,530 |
| 2022-03-04 | 8,180 | 8,200 | 7,900 | 8,020 | 599,400 | 8,020 |
| 2022-03-03 | 8,320 | 8,430 | 8,290 | 8,330 | 390,600 | 8,330 |
| 2022-03-02 | 8,530 | 8,610 | 8,220 | 8,220 | 485,000 | 8,220 |
| 2022-03-01 | 8,870 | 8,890 | 8,690 | 8,710 | 323,000 | 8,710 |
| 2022-02-28 | 8,820 | 8,820 | 8,630 | 8,740 | 544,300 | 8,740 |
| 2022-02-25 | 8,620 | 8,930 | 8,620 | 8,890 | 420,900 | 8,890 |
| 2022-02-24 | 8,670 | 8,790 | 8,570 | 8,680 | 377,500 | 8,680 |
| 2022-02-22 | 8,940 | 8,960 | 8,750 | 8,780 | 320,900 | 8,780 |
| 2022-02-21 | 9,060 | 9,150 | 8,950 | 9,090 | 239,600 | 9,090 |
| 2022-02-18 | 9,080 | 9,190 | 9,020 | 9,160 | 211,700 | 9,160 |
| 2022-02-17 | 9,240 | 9,300 | 9,120 | 9,170 | 294,900 | 9,170 |
| 2022-02-16 | 9,350 | 9,420 | 9,240 | 9,280 | 214,600 | 9,280 |
| 2022-02-15 | 9,200 | 9,240 | 9,070 | 9,110 | 391,000 | 9,110 |
| 2022-02-14 | 9,160 | 9,230 | 9,060 | 9,180 | 432,800 | 9,180 |
| 2022-02-10 | 9,320 | 9,380 | 9,180 | 9,350 | 552,800 | 9,350 |
| 2022-02-09 | 9,120 | 9,220 | 9,020 | 9,170 | 389,000 | 9,170 |
| 2022-02-08 | 8,900 | 9,070 | 8,900 | 9,050 | 319,000 | 9,050 |
| 2022-02-07 | 8,830 | 8,920 | 8,760 | 8,900 | 242,100 | 8,900 |
| 2022-02-04 | 9,070 | 9,080 | 8,850 | 8,980 | 368,600 | 8,980 |
| 2022-02-03 | 8,820 | 8,960 | 8,710 | 8,910 | 499,600 | 8,910 |
| 2022-02-02 | 8,880 | 9,180 | 8,790 | 9,120 | 760,900 | 9,120 |
| 2022-02-01 | 8,950 | 9,000 | 8,770 | 8,790 | 366,400 | 8,790 |
| 2022-01-31 | 8,750 | 8,920 | 8,630 | 8,900 | 360,000 | 8,900 |
| 2022-01-28 | 8,650 | 8,930 | 8,610 | 8,870 | 485,200 | 8,870 |
| 2022-01-27 | 8,800 | 8,840 | 8,420 | 8,500 | 418,600 | 8,500 |
| 2022-01-26 | 8,930 | 8,960 | 8,700 | 8,740 | 352,200 | 8,740 |
| 2022-01-25 | 9,010 | 9,010 | 8,840 | 8,950 | 320,300 | 8,950 |
| 2022-01-24 | 8,870 | 9,070 | 8,840 | 9,030 | 220,500 | 9,030 |
| 2022-01-21 | 9,220 | 9,220 | 8,860 | 8,990 | 437,000 | 8,990 |
| 2022-01-20 | 9,290 | 9,470 | 9,210 | 9,390 | 414,600 | 9,390 |
| 2022-01-19 | 9,520 | 9,610 | 9,320 | 9,370 | 537,200 | 9,370 |
| 2022-01-18 | 9,850 | 9,910 | 9,660 | 9,690 | 320,300 | 9,690 |
| 2022-01-17 | 9,600 | 9,790 | 9,590 | 9,730 | 250,000 | 9,730 |
| 2022-01-14 | 9,570 | 9,610 | 9,430 | 9,480 | 364,100 | 9,480 |
| 2022-01-13 | 9,550 | 9,560 | 9,450 | 9,510 | 273,500 | 9,510 |
| 2022-01-12 | 9,400 | 9,560 | 9,370 | 9,520 | 311,200 | 9,520 |
| 2022-01-11 | 9,620 | 9,690 | 9,390 | 9,400 | 364,900 | 9,400 |
| 2022-01-07 | 9,810 | 9,850 | 9,670 | 9,710 | 329,100 | 9,710 |
| 2022-01-06 | 9,810 | 9,880 | 9,710 | 9,720 | 446,900 | 9,720 |
| 2022-01-05 | 9,660 | 9,900 | 9,650 | 9,890 | 523,100 | 9,890 |
| 2022-01-04 | 9,340 | 9,520 | 9,290 | 9,490 | 324,200 | 9,490 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株