6361 荏原 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 | 4,720 | 4,755 | 4,710 | 4,720 | 249,000 | 4,720 |
| 2022-12-29 | 4,655 | 4,700 | 4,630 | 4,695 | 314,600 | 4,695 |
| 2022-12-28 | 4,750 | 4,795 | 4,730 | 4,785 | 290,100 | 4,785 |
| 2022-12-27 | 4,835 | 4,840 | 4,765 | 4,775 | 200,000 | 4,775 |
| 2022-12-26 | 4,795 | 4,815 | 4,770 | 4,795 | 215,700 | 4,795 |
| 2022-12-23 | 4,765 | 4,810 | 4,740 | 4,780 | 385,700 | 4,780 |
| 2022-12-22 | 4,900 | 4,900 | 4,830 | 4,860 | 275,000 | 4,860 |
| 2022-12-21 | 4,880 | 4,895 | 4,805 | 4,840 | 410,700 | 4,840 |
| 2022-12-20 | 5,030 | 5,060 | 4,865 | 4,895 | 509,600 | 4,895 |
| 2022-12-19 | 5,030 | 5,080 | 5,010 | 5,010 | 240,000 | 5,010 |
| 2022-12-16 | 5,070 | 5,100 | 5,050 | 5,050 | 471,500 | 5,050 |
| 2022-12-15 | 5,130 | 5,200 | 5,100 | 5,170 | 186,900 | 5,170 |
| 2022-12-14 | 5,140 | 5,190 | 5,130 | 5,170 | 307,500 | 5,170 |
| 2022-12-13 | 5,180 | 5,230 | 5,110 | 5,120 | 240,900 | 5,120 |
| 2022-12-12 | 5,080 | 5,120 | 5,040 | 5,120 | 424,000 | 5,120 |
| 2022-12-09 | 5,070 | 5,150 | 5,060 | 5,140 | 382,900 | 5,140 |
| 2022-12-08 | 5,070 | 5,100 | 5,010 | 5,080 | 400,300 | 5,080 |
| 2022-12-07 | 5,060 | 5,110 | 5,030 | 5,050 | 414,200 | 5,050 |
| 2022-12-06 | 5,110 | 5,150 | 5,100 | 5,110 | 190,200 | 5,110 |
| 2022-12-05 | 5,210 | 5,210 | 5,130 | 5,140 | 246,100 | 5,140 |
| 2022-12-02 | 5,300 | 5,300 | 5,200 | 5,210 | 377,900 | 5,210 |
| 2022-12-01 | 5,340 | 5,360 | 5,280 | 5,330 | 359,100 | 5,330 |
| 2022-11-30 | 5,300 | 5,350 | 5,260 | 5,260 | 496,900 | 5,260 |
| 2022-11-29 | 5,280 | 5,390 | 5,250 | 5,320 | 408,500 | 5,320 |
| 2022-11-28 | 5,320 | 5,380 | 5,310 | 5,370 | 419,500 | 5,370 |
| 2022-11-25 | 5,300 | 5,340 | 5,250 | 5,300 | 463,200 | 5,300 |
| 2022-11-24 | 5,140 | 5,240 | 5,120 | 5,220 | 400,000 | 5,220 |
| 2022-11-22 | 5,050 | 5,090 | 5,040 | 5,060 | 273,800 | 5,060 |
| 2022-11-21 | 5,020 | 5,060 | 5,000 | 5,030 | 257,000 | 5,030 |
| 2022-11-18 | 5,030 | 5,050 | 4,985 | 4,995 | 367,200 | 4,995 |
| 2022-11-17 | 5,060 | 5,080 | 5,000 | 5,030 | 377,700 | 5,030 |
| 2022-11-16 | 5,130 | 5,160 | 5,070 | 5,090 | 551,800 | 5,090 |
| 2022-11-15 | 5,130 | 5,220 | 5,070 | 5,180 | 652,700 | 5,180 |
| 2022-11-14 | 5,320 | 5,350 | 5,220 | 5,230 | 438,800 | 5,230 |
| 2022-11-11 | 5,200 | 5,330 | 5,170 | 5,330 | 873,300 | 5,330 |
| 2022-11-10 | 5,000 | 5,030 | 4,965 | 4,995 | 277,500 | 4,995 |
| 2022-11-09 | 5,070 | 5,080 | 5,010 | 5,050 | 298,000 | 5,050 |
| 2022-11-08 | 5,000 | 5,060 | 4,985 | 5,050 | 247,900 | 5,050 |
| 2022-11-07 | 4,945 | 5,000 | 4,910 | 4,980 | 260,200 | 4,980 |
| 2022-11-04 | 4,855 | 4,900 | 4,815 | 4,875 | 345,100 | 4,875 |
| 2022-11-02 | 4,905 | 4,945 | 4,900 | 4,910 | 337,000 | 4,910 |
| 2022-11-01 | 4,860 | 4,900 | 4,815 | 4,900 | 264,100 | 4,900 |
| 2022-10-31 | 4,840 | 4,860 | 4,820 | 4,845 | 372,400 | 4,845 |
| 2022-10-28 | 4,750 | 4,810 | 4,725 | 4,760 | 948,200 | 4,760 |
| 2022-10-27 | 4,760 | 4,810 | 4,755 | 4,785 | 334,900 | 4,785 |
| 2022-10-26 | 4,855 | 4,855 | 4,785 | 4,785 | 305,300 | 4,785 |
| 2022-10-25 | 4,740 | 4,840 | 4,740 | 4,810 | 410,400 | 4,810 |
| 2022-10-24 | 4,805 | 4,830 | 4,765 | 4,785 | 473,800 | 4,785 |
| 2022-10-21 | 4,730 | 4,780 | 4,680 | 4,700 | 1,449,700 | 4,700 |
| 2022-10-20 | 4,800 | 4,805 | 4,740 | 4,760 | 438,700 | 4,760 |
| 2022-10-19 | 4,825 | 4,875 | 4,805 | 4,835 | 381,600 | 4,835 |
| 2022-10-18 | 4,870 | 4,880 | 4,765 | 4,830 | 421,100 | 4,830 |
| 2022-10-17 | 4,745 | 4,815 | 4,740 | 4,785 | 358,500 | 4,785 |
| 2022-10-14 | 4,765 | 4,835 | 4,715 | 4,815 | 539,000 | 4,815 |
| 2022-10-13 | 4,680 | 4,700 | 4,615 | 4,625 | 452,900 | 4,625 |
| 2022-10-12 | 4,690 | 4,730 | 4,660 | 4,715 | 458,000 | 4,715 |
| 2022-10-11 | 4,790 | 4,795 | 4,695 | 4,730 | 579,300 | 4,730 |
| 2022-10-07 | 4,920 | 4,940 | 4,870 | 4,920 | 380,400 | 4,920 |
| 2022-10-06 | 4,955 | 5,040 | 4,955 | 5,020 | 403,600 | 5,020 |
| 2022-10-05 | 5,050 | 5,060 | 4,965 | 4,990 | 427,900 | 4,990 |
| 2022-10-04 | 4,985 | 5,000 | 4,930 | 4,980 | 618,900 | 4,980 |
| 2022-10-03 | 4,695 | 4,875 | 4,690 | 4,870 | 480,600 | 4,870 |
| 2022-09-30 | 4,785 | 4,795 | 4,710 | 4,735 | 576,500 | 4,735 |
| 2022-09-29 | 4,860 | 4,885 | 4,790 | 4,820 | 377,700 | 4,820 |
| 2022-09-28 | 4,805 | 4,860 | 4,720 | 4,790 | 497,300 | 4,790 |
| 2022-09-27 | 4,850 | 4,880 | 4,835 | 4,855 | 307,200 | 4,855 |
| 2022-09-26 | 4,905 | 4,915 | 4,760 | 4,780 | 521,000 | 4,780 |
| 2022-09-22 | 5,030 | 5,030 | 4,955 | 5,000 | 441,800 | 5,000 |
| 2022-09-21 | 5,050 | 5,100 | 5,040 | 5,070 | 286,300 | 5,070 |
| 2022-09-20 | 5,100 | 5,190 | 5,080 | 5,110 | 403,600 | 5,110 |
| 2022-09-16 | 5,100 | 5,120 | 5,010 | 5,020 | 567,500 | 5,020 |
| 2022-09-15 | 5,170 | 5,220 | 5,160 | 5,180 | 357,600 | 5,180 |
| 2022-09-14 | 5,200 | 5,240 | 5,150 | 5,170 | 580,700 | 5,170 |
| 2022-09-13 | 5,390 | 5,440 | 5,360 | 5,420 | 353,500 | 5,420 |
| 2022-09-12 | 5,350 | 5,370 | 5,310 | 5,330 | 174,900 | 5,330 |
| 2022-09-09 | 5,340 | 5,370 | 5,300 | 5,330 | 306,700 | 5,330 |
| 2022-09-08 | 5,270 | 5,370 | 5,270 | 5,350 | 355,100 | 5,350 |
| 2022-09-07 | 5,200 | 5,230 | 5,150 | 5,210 | 252,000 | 5,210 |
| 2022-09-06 | 5,240 | 5,310 | 5,210 | 5,230 | 232,100 | 5,230 |
| 2022-09-05 | 5,250 | 5,320 | 5,240 | 5,260 | 372,600 | 5,260 |
| 2022-09-02 | 5,190 | 5,210 | 5,140 | 5,150 | 368,000 | 5,150 |
| 2022-09-01 | 5,280 | 5,310 | 5,200 | 5,210 | 325,700 | 5,210 |
| 2022-08-31 | 5,240 | 5,330 | 5,230 | 5,320 | 469,600 | 5,320 |
| 2022-08-30 | 5,290 | 5,360 | 5,280 | 5,320 | 292,800 | 5,320 |
| 2022-08-29 | 5,170 | 5,240 | 5,160 | 5,220 | 346,700 | 5,220 |
| 2022-08-26 | 5,410 | 5,470 | 5,410 | 5,410 | 247,900 | 5,410 |
| 2022-08-25 | 5,490 | 5,490 | 5,360 | 5,370 | 347,300 | 5,370 |
| 2022-08-24 | 5,440 | 5,510 | 5,400 | 5,460 | 394,400 | 5,460 |
| 2022-08-23 | 5,450 | 5,470 | 5,390 | 5,390 | 328,600 | 5,390 |
| 2022-08-22 | 5,380 | 5,530 | 5,360 | 5,500 | 290,800 | 5,500 |
| 2022-08-19 | 5,480 | 5,540 | 5,460 | 5,480 | 304,400 | 5,480 |
| 2022-08-18 | 5,340 | 5,420 | 5,340 | 5,380 | 279,700 | 5,380 |
| 2022-08-17 | 5,460 | 5,460 | 5,390 | 5,440 | 309,700 | 5,440 |
| 2022-08-16 | 5,520 | 5,520 | 5,420 | 5,430 | 451,200 | 5,430 |
| 2022-08-15 | 5,670 | 5,730 | 5,550 | 5,610 | 821,200 | 5,610 |
| 2022-08-12 | 5,370 | 5,480 | 5,370 | 5,470 | 796,600 | 5,470 |
| 2022-08-10 | 5,200 | 5,250 | 5,150 | 5,220 | 340,800 | 5,220 |
| 2022-08-09 | 5,300 | 5,300 | 5,220 | 5,240 | 253,600 | 5,240 |
| 2022-08-08 | 5,180 | 5,290 | 5,180 | 5,270 | 271,900 | 5,270 |
| 2022-08-05 | 5,200 | 5,260 | 5,170 | 5,250 | 459,500 | 5,250 |
| 2022-08-04 | 5,200 | 5,200 | 5,110 | 5,130 | 349,400 | 5,130 |
| 2022-08-03 | 5,100 | 5,150 | 5,080 | 5,150 | 367,200 | 5,150 |
| 2022-08-02 | 5,170 | 5,170 | 5,080 | 5,120 | 384,400 | 5,120 |
| 2022-08-01 | 5,230 | 5,290 | 5,200 | 5,250 | 425,600 | 5,250 |
| 2022-07-29 | 5,270 | 5,280 | 5,130 | 5,190 | 508,700 | 5,190 |
| 2022-07-28 | 5,220 | 5,220 | 5,080 | 5,180 | 1,869,700 | 5,180 |
| 2022-07-27 | 5,110 | 5,210 | 5,070 | 5,190 | 443,000 | 5,190 |
| 2022-07-26 | 5,110 | 5,170 | 5,060 | 5,140 | 383,900 | 5,140 |
| 2022-07-25 | 5,160 | 5,170 | 5,090 | 5,110 | 283,700 | 5,110 |
| 2022-07-22 | 5,200 | 5,210 | 5,150 | 5,210 | 489,000 | 5,210 |
| 2022-07-21 | 5,160 | 5,210 | 5,130 | 5,200 | 260,100 | 5,200 |
| 2022-07-20 | 5,150 | 5,180 | 5,090 | 5,180 | 362,400 | 5,180 |
| 2022-07-19 | 4,975 | 5,000 | 4,950 | 5,000 | 336,400 | 5,000 |
| 2022-07-15 | 4,930 | 4,940 | 4,870 | 4,920 | 249,000 | 4,920 |
| 2022-07-14 | 4,845 | 4,965 | 4,840 | 4,945 | 344,300 | 4,945 |
| 2022-07-13 | 4,900 | 4,950 | 4,885 | 4,925 | 470,700 | 4,925 |
| 2022-07-12 | 5,050 | 5,060 | 4,900 | 4,935 | 380,400 | 4,935 |
| 2022-07-11 | 5,140 | 5,170 | 5,080 | 5,100 | 364,100 | 5,100 |
| 2022-07-08 | 5,050 | 5,160 | 5,020 | 5,080 | 624,400 | 5,080 |
| 2022-07-07 | 4,870 | 4,970 | 4,820 | 4,950 | 487,300 | 4,950 |
| 2022-07-06 | 4,925 | 4,970 | 4,820 | 4,845 | 656,400 | 4,845 |
| 2022-07-05 | 5,040 | 5,050 | 4,960 | 4,995 | 373,600 | 4,995 |
| 2022-07-04 | 5,000 | 5,020 | 4,915 | 4,970 | 411,200 | 4,970 |
| 2022-07-01 | 5,120 | 5,170 | 4,915 | 4,955 | 520,600 | 4,955 |
| 2022-06-30 | 5,150 | 5,180 | 5,050 | 5,080 | 460,400 | 5,080 |
| 2022-06-29 | 5,220 | 5,230 | 5,140 | 5,160 | 539,600 | 5,160 |
| 2022-06-28 | 5,320 | 5,340 | 5,250 | 5,330 | 305,700 | 5,330 |
| 2022-06-27 | 5,300 | 5,340 | 5,230 | 5,320 | 297,100 | 5,320 |
| 2022-06-24 | 5,090 | 5,230 | 5,070 | 5,200 | 454,400 | 5,200 |
| 2022-06-23 | 5,170 | 5,240 | 5,110 | 5,160 | 360,800 | 5,160 |
| 2022-06-22 | 5,290 | 5,290 | 5,150 | 5,180 | 398,100 | 5,180 |
| 2022-06-21 | 5,170 | 5,280 | 5,140 | 5,240 | 383,100 | 5,240 |
| 2022-06-20 | 5,340 | 5,340 | 5,030 | 5,070 | 485,400 | 5,070 |
| 2022-06-17 | 5,260 | 5,290 | 5,210 | 5,270 | 726,800 | 5,270 |
| 2022-06-16 | 5,610 | 5,610 | 5,420 | 5,420 | 399,400 | 5,420 |
| 2022-06-15 | 5,500 | 5,540 | 5,420 | 5,460 | 422,600 | 5,460 |
| 2022-06-14 | 5,300 | 5,460 | 5,290 | 5,440 | 586,200 | 5,440 |
| 2022-06-13 | 5,490 | 5,520 | 5,370 | 5,380 | 713,400 | 5,380 |
| 2022-06-10 | 5,790 | 5,820 | 5,660 | 5,680 | 671,500 | 5,680 |
| 2022-06-09 | 5,880 | 5,910 | 5,840 | 5,870 | 587,600 | 5,870 |
| 2022-06-08 | 5,740 | 5,900 | 5,740 | 5,900 | 722,400 | 5,900 |
| 2022-06-07 | 5,650 | 5,780 | 5,620 | 5,720 | 415,200 | 5,720 |
| 2022-06-06 | 5,590 | 5,650 | 5,570 | 5,630 | 373,100 | 5,630 |
| 2022-06-03 | 5,750 | 5,750 | 5,650 | 5,680 | 522,700 | 5,680 |
| 2022-06-02 | 5,610 | 5,680 | 5,560 | 5,650 | 441,900 | 5,650 |
| 2022-06-01 | 5,530 | 5,590 | 5,530 | 5,570 | 417,800 | 5,570 |
| 2022-05-31 | 5,500 | 5,600 | 5,480 | 5,550 | 833,300 | 5,550 |
| 2022-05-30 | 5,480 | 5,540 | 5,390 | 5,520 | 982,400 | 5,520 |
| 2022-05-27 | 5,310 | 5,380 | 5,260 | 5,310 | 562,800 | 5,310 |
| 2022-05-26 | 5,300 | 5,360 | 5,210 | 5,210 | 691,500 | 5,210 |
| 2022-05-25 | 5,440 | 5,470 | 5,310 | 5,310 | 668,800 | 5,310 |
| 2022-05-24 | 5,590 | 5,630 | 5,460 | 5,480 | 479,000 | 5,480 |
| 2022-05-23 | 5,670 | 5,680 | 5,590 | 5,620 | 303,500 | 5,620 |
| 2022-05-20 | 5,490 | 5,660 | 5,470 | 5,640 | 514,000 | 5,640 |
| 2022-05-19 | 5,380 | 5,500 | 5,370 | 5,460 | 414,500 | 5,460 |
| 2022-05-18 | 5,490 | 5,590 | 5,460 | 5,550 | 493,100 | 5,550 |
| 2022-05-17 | 5,590 | 5,610 | 5,420 | 5,440 | 639,700 | 5,440 |
| 2022-05-16 | 5,650 | 5,670 | 5,520 | 5,530 | 677,600 | 5,530 |
| 2022-05-13 | 5,540 | 5,610 | 5,460 | 5,540 | 1,382,700 | 5,540 |
| 2022-05-12 | 5,740 | 5,860 | 5,710 | 5,840 | 562,200 | 5,840 |
| 2022-05-11 | 5,810 | 5,910 | 5,760 | 5,820 | 464,500 | 5,820 |
| 2022-05-10 | 5,800 | 5,870 | 5,650 | 5,830 | 678,700 | 5,830 |
| 2022-05-09 | 5,910 | 5,960 | 5,850 | 5,960 | 418,900 | 5,960 |
| 2022-05-06 | 6,000 | 6,050 | 5,930 | 6,050 | 312,200 | 6,050 |
| 2022-05-02 | 6,040 | 6,070 | 5,950 | 6,030 | 303,000 | 6,030 |
| 2022-04-28 | 5,950 | 6,040 | 5,890 | 6,020 | 372,100 | 6,020 |
| 2022-04-27 | 5,800 | 5,900 | 5,780 | 5,870 | 512,400 | 5,870 |
| 2022-04-26 | 6,000 | 6,050 | 5,940 | 5,950 | 431,300 | 5,950 |
| 2022-04-25 | 5,920 | 6,020 | 5,880 | 5,970 | 326,600 | 5,970 |
| 2022-04-22 | 6,130 | 6,170 | 6,050 | 6,120 | 307,200 | 6,120 |
| 2022-04-21 | 6,100 | 6,240 | 6,080 | 6,230 | 469,800 | 6,230 |
| 2022-04-20 | 6,080 | 6,100 | 6,010 | 6,040 | 374,600 | 6,040 |
| 2022-04-19 | 6,040 | 6,050 | 5,920 | 5,990 | 567,300 | 5,990 |
| 2022-04-18 | 6,020 | 6,030 | 5,870 | 5,920 | 324,100 | 5,920 |
| 2022-04-15 | 6,070 | 6,160 | 6,030 | 6,100 | 242,000 | 6,100 |
| 2022-04-14 | 6,010 | 6,200 | 6,010 | 6,170 | 378,200 | 6,170 |
| 2022-04-13 | 6,020 | 6,130 | 6,020 | 6,090 | 529,200 | 6,090 |
| 2022-04-12 | 6,020 | 6,100 | 5,970 | 6,010 | 427,000 | 6,010 |
| 2022-04-11 | 6,180 | 6,240 | 6,110 | 6,150 | 326,000 | 6,150 |
| 2022-04-08 | 6,290 | 6,350 | 6,100 | 6,180 | 520,900 | 6,180 |
| 2022-04-07 | 6,260 | 6,280 | 6,170 | 6,200 | 563,300 | 6,200 |
| 2022-04-06 | 6,470 | 6,500 | 6,360 | 6,430 | 379,200 | 6,430 |
| 2022-04-05 | 6,650 | 6,660 | 6,540 | 6,570 | 405,500 | 6,570 |
| 2022-04-04 | 6,660 | 6,660 | 6,490 | 6,550 | 410,900 | 6,550 |
| 2022-04-01 | 6,740 | 6,770 | 6,660 | 6,670 | 472,700 | 6,670 |
| 2022-03-31 | 6,760 | 6,910 | 6,760 | 6,840 | 378,400 | 6,840 |
| 2022-03-30 | 6,930 | 6,950 | 6,700 | 6,800 | 442,100 | 6,800 |
| 2022-03-29 | 6,810 | 6,870 | 6,780 | 6,870 | 430,500 | 6,870 |
| 2022-03-28 | 6,850 | 6,890 | 6,740 | 6,800 | 473,600 | 6,800 |
| 2022-03-25 | 6,900 | 6,950 | 6,830 | 6,900 | 451,400 | 6,900 |
| 2022-03-24 | 6,640 | 6,780 | 6,600 | 6,780 | 441,400 | 6,780 |
| 2022-03-23 | 6,600 | 6,750 | 6,550 | 6,720 | 515,400 | 6,720 |
| 2022-03-22 | 6,630 | 6,670 | 6,540 | 6,580 | 578,400 | 6,580 |
| 2022-03-18 | 6,540 | 6,640 | 6,520 | 6,550 | 565,200 | 6,550 |
| 2022-03-17 | 6,550 | 6,570 | 6,450 | 6,530 | 608,600 | 6,530 |
| 2022-03-16 | 6,270 | 6,280 | 6,190 | 6,250 | 323,900 | 6,250 |
| 2022-03-15 | 6,100 | 6,220 | 6,090 | 6,180 | 294,400 | 6,180 |
| 2022-03-14 | 6,040 | 6,210 | 6,020 | 6,160 | 525,200 | 6,160 |
| 2022-03-11 | 5,900 | 6,040 | 5,860 | 5,940 | 549,500 | 5,940 |
| 2022-03-10 | 5,830 | 5,960 | 5,830 | 5,950 | 480,800 | 5,950 |
| 2022-03-09 | 5,620 | 5,860 | 5,600 | 5,780 | 480,300 | 5,780 |
| 2022-03-08 | 5,730 | 5,850 | 5,560 | 5,590 | 605,900 | 5,590 |
| 2022-03-07 | 5,890 | 5,920 | 5,730 | 5,820 | 417,800 | 5,820 |
| 2022-03-04 | 6,210 | 6,240 | 6,060 | 6,120 | 445,700 | 6,120 |
| 2022-03-03 | 6,380 | 6,390 | 6,220 | 6,260 | 588,000 | 6,260 |
| 2022-03-02 | 6,180 | 6,250 | 6,090 | 6,210 | 663,900 | 6,210 |
| 2022-03-01 | 6,060 | 6,170 | 6,060 | 6,080 | 540,200 | 6,080 |
| 2022-02-28 | 5,930 | 5,990 | 5,820 | 5,960 | 656,500 | 5,960 |
| 2022-02-25 | 5,630 | 5,820 | 5,630 | 5,820 | 905,700 | 5,820 |
| 2022-02-24 | 5,470 | 5,570 | 5,450 | 5,550 | 487,500 | 5,550 |
| 2022-02-22 | 5,480 | 5,560 | 5,450 | 5,530 | 464,000 | 5,530 |
| 2022-02-21 | 5,580 | 5,680 | 5,480 | 5,650 | 387,000 | 5,650 |
| 2022-02-18 | 5,730 | 5,770 | 5,630 | 5,700 | 361,400 | 5,700 |
| 2022-02-17 | 5,850 | 5,910 | 5,770 | 5,840 | 377,000 | 5,840 |
| 2022-02-16 | 5,800 | 5,930 | 5,790 | 5,910 | 462,200 | 5,910 |
| 2022-02-15 | 5,850 | 5,870 | 5,620 | 5,650 | 806,300 | 5,650 |
| 2022-02-14 | 5,780 | 5,820 | 5,580 | 5,590 | 452,600 | 5,590 |
| 2022-02-10 | 5,890 | 5,930 | 5,830 | 5,870 | 511,400 | 5,870 |
| 2022-02-09 | 5,720 | 5,800 | 5,700 | 5,790 | 330,600 | 5,790 |
| 2022-02-08 | 5,670 | 5,750 | 5,620 | 5,690 | 667,300 | 5,690 |
| 2022-02-07 | 5,520 | 5,580 | 5,410 | 5,540 | 574,500 | 5,540 |
| 2022-02-04 | 5,690 | 5,710 | 5,590 | 5,690 | 252,100 | 5,690 |
| 2022-02-03 | 5,770 | 5,770 | 5,560 | 5,630 | 393,100 | 5,630 |
| 2022-02-02 | 5,790 | 5,860 | 5,660 | 5,840 | 453,700 | 5,840 |
| 2022-02-01 | 5,650 | 5,830 | 5,610 | 5,630 | 622,200 | 5,630 |
| 2022-01-31 | 5,410 | 5,580 | 5,360 | 5,560 | 539,600 | 5,560 |
| 2022-01-28 | 5,560 | 5,580 | 5,340 | 5,450 | 557,900 | 5,450 |
| 2022-01-27 | 5,720 | 5,800 | 5,400 | 5,470 | 501,100 | 5,470 |
| 2022-01-26 | 5,570 | 5,680 | 5,540 | 5,630 | 388,600 | 5,630 |
| 2022-01-25 | 5,780 | 5,820 | 5,520 | 5,580 | 532,300 | 5,580 |
| 2022-01-24 | 5,740 | 5,830 | 5,670 | 5,820 | 751,700 | 5,820 |
| 2022-01-21 | 5,750 | 5,780 | 5,640 | 5,750 | 693,400 | 5,750 |
| 2022-01-20 | 5,930 | 6,060 | 5,860 | 5,960 | 507,200 | 5,960 |
| 2022-01-19 | 6,140 | 6,170 | 5,930 | 5,970 | 450,700 | 5,970 |
| 2022-01-18 | 6,340 | 6,400 | 6,230 | 6,270 | 299,800 | 6,270 |
| 2022-01-17 | 6,320 | 6,410 | 6,270 | 6,290 | 376,300 | 6,290 |
| 2022-01-14 | 6,350 | 6,400 | 6,270 | 6,270 | 444,700 | 6,270 |
| 2022-01-13 | 6,450 | 6,530 | 6,420 | 6,510 | 353,900 | 6,510 |
| 2022-01-12 | 6,320 | 6,460 | 6,270 | 6,440 | 457,000 | 6,440 |
| 2022-01-11 | 6,410 | 6,430 | 6,210 | 6,220 | 418,400 | 6,220 |
| 2022-01-07 | 6,450 | 6,540 | 6,380 | 6,410 | 406,900 | 6,410 |
| 2022-01-06 | 6,480 | 6,600 | 6,430 | 6,440 | 476,000 | 6,440 |
| 2022-01-05 | 6,650 | 6,750 | 6,540 | 6,560 | 361,600 | 6,560 |
| 2022-01-04 | 6,490 | 6,630 | 6,470 | 6,590 | 397,400 | 6,590 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株
