6370 栗田工業(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 | 5,530 | 5,560 | 5,450 | 5,460 | 149,000 | 5,460 |
| 2022-12-29 | 5,480 | 5,500 | 5,390 | 5,490 | 121,000 | 5,490 |
| 2022-12-28 | 5,470 | 5,520 | 5,430 | 5,500 | 133,400 | 5,500 |
| 2022-12-27 | 5,610 | 5,610 | 5,490 | 5,500 | 112,400 | 5,500 |
| 2022-12-26 | 5,510 | 5,540 | 5,480 | 5,540 | 88,000 | 5,540 |
| 2022-12-23 | 5,530 | 5,530 | 5,460 | 5,470 | 146,900 | 5,470 |
| 2022-12-22 | 5,630 | 5,630 | 5,550 | 5,580 | 200,700 | 5,580 |
| 2022-12-21 | 5,640 | 5,650 | 5,520 | 5,590 | 308,000 | 5,590 |
| 2022-12-20 | 5,830 | 5,830 | 5,600 | 5,650 | 260,000 | 5,650 |
| 2022-12-19 | 5,760 | 5,840 | 5,760 | 5,800 | 168,900 | 5,800 |
| 2022-12-16 | 5,780 | 5,850 | 5,760 | 5,810 | 586,300 | 5,810 |
| 2022-12-15 | 5,880 | 5,950 | 5,850 | 5,880 | 170,400 | 5,880 |
| 2022-12-14 | 5,910 | 5,920 | 5,850 | 5,910 | 136,700 | 5,910 |
| 2022-12-13 | 5,940 | 5,970 | 5,830 | 5,830 | 203,300 | 5,830 |
| 2022-12-12 | 5,810 | 5,880 | 5,790 | 5,840 | 127,900 | 5,840 |
| 2022-12-09 | 5,760 | 5,880 | 5,750 | 5,860 | 192,100 | 5,860 |
| 2022-12-08 | 5,820 | 5,850 | 5,780 | 5,810 | 254,700 | 5,810 |
| 2022-12-07 | 5,760 | 5,830 | 5,710 | 5,800 | 327,900 | 5,800 |
| 2022-12-06 | 5,840 | 5,950 | 5,780 | 5,840 | 516,800 | 5,840 |
| 2022-12-05 | 5,830 | 5,840 | 5,610 | 5,740 | 568,300 | 5,740 |
| 2022-12-02 | 6,000 | 6,020 | 5,790 | 5,840 | 567,600 | 5,840 |
| 2022-12-01 | 6,110 | 6,150 | 6,020 | 6,070 | 331,000 | 6,070 |
| 2022-11-30 | 6,180 | 6,180 | 6,040 | 6,100 | 800,600 | 6,100 |
| 2022-11-29 | 6,350 | 6,350 | 6,130 | 6,170 | 553,300 | 6,170 |
| 2022-11-28 | 6,340 | 6,480 | 6,320 | 6,470 | 499,700 | 6,470 |
| 2022-11-25 | 6,380 | 6,450 | 6,320 | 6,400 | 314,900 | 6,400 |
| 2022-11-24 | 6,290 | 6,310 | 6,200 | 6,290 | 433,100 | 6,290 |
| 2022-11-22 | 6,040 | 6,160 | 6,020 | 6,130 | 318,300 | 6,130 |
| 2022-11-21 | 6,070 | 6,110 | 5,990 | 6,060 | 306,600 | 6,060 |
| 2022-11-18 | 6,120 | 6,170 | 6,070 | 6,110 | 218,100 | 6,110 |
| 2022-11-17 | 6,100 | 6,120 | 6,050 | 6,090 | 242,700 | 6,090 |
| 2022-11-16 | 5,970 | 6,090 | 5,960 | 6,050 | 615,000 | 6,050 |
| 2022-11-15 | 5,960 | 5,990 | 5,890 | 5,970 | 218,800 | 5,970 |
| 2022-11-14 | 5,950 | 6,010 | 5,930 | 5,960 | 252,700 | 5,960 |
| 2022-11-11 | 6,060 | 6,070 | 5,970 | 6,000 | 315,100 | 6,000 |
| 2022-11-10 | 5,920 | 5,920 | 5,850 | 5,860 | 210,900 | 5,860 |
| 2022-11-09 | 6,010 | 6,010 | 5,850 | 5,910 | 403,700 | 5,910 |
| 2022-11-08 | 5,980 | 6,080 | 5,950 | 6,020 | 249,600 | 6,020 |
| 2022-11-07 | 5,980 | 6,030 | 5,930 | 6,000 | 413,500 | 6,000 |
| 2022-11-04 | 5,860 | 5,960 | 5,840 | 5,910 | 324,900 | 5,910 |
| 2022-11-02 | 5,920 | 5,990 | 5,810 | 5,870 | 435,800 | 5,870 |
| 2022-11-01 | 5,560 | 5,990 | 5,550 | 5,990 | 490,400 | 5,990 |
| 2022-10-31 | 5,450 | 5,470 | 5,410 | 5,460 | 378,100 | 5,460 |
| 2022-10-28 | 5,370 | 5,450 | 5,360 | 5,380 | 392,200 | 5,380 |
| 2022-10-27 | 5,370 | 5,410 | 5,340 | 5,400 | 156,700 | 5,400 |
| 2022-10-26 | 5,390 | 5,420 | 5,360 | 5,370 | 204,800 | 5,370 |
| 2022-10-25 | 5,260 | 5,360 | 5,250 | 5,330 | 250,000 | 5,330 |
| 2022-10-24 | 5,280 | 5,330 | 5,240 | 5,260 | 243,000 | 5,260 |
| 2022-10-21 | 5,180 | 5,240 | 5,130 | 5,180 | 1,238,200 | 5,180 |
| 2022-10-20 | 5,240 | 5,240 | 5,120 | 5,180 | 413,900 | 5,180 |
| 2022-10-19 | 5,300 | 5,330 | 5,220 | 5,240 | 414,800 | 5,240 |
| 2022-10-18 | 5,110 | 5,230 | 5,110 | 5,230 | 609,300 | 5,230 |
| 2022-10-17 | 4,895 | 5,100 | 4,875 | 5,100 | 546,700 | 5,100 |
| 2022-10-14 | 4,805 | 4,860 | 4,760 | 4,840 | 566,600 | 4,840 |
| 2022-10-13 | 4,890 | 4,890 | 4,730 | 4,735 | 645,800 | 4,735 |
| 2022-10-12 | 5,010 | 5,100 | 4,935 | 4,935 | 487,100 | 4,935 |
| 2022-10-11 | 5,300 | 5,330 | 5,030 | 5,050 | 372,800 | 5,050 |
| 2022-10-07 | 5,430 | 5,500 | 5,390 | 5,450 | 236,000 | 5,450 |
| 2022-10-06 | 5,490 | 5,530 | 5,440 | 5,500 | 223,000 | 5,500 |
| 2022-10-05 | 5,540 | 5,560 | 5,490 | 5,520 | 307,900 | 5,520 |
| 2022-10-04 | 5,380 | 5,440 | 5,350 | 5,440 | 237,100 | 5,440 |
| 2022-10-03 | 5,100 | 5,240 | 5,100 | 5,220 | 241,200 | 5,220 |
| 2022-09-30 | 5,230 | 5,260 | 5,130 | 5,160 | 278,800 | 5,160 |
| 2022-09-29 | 5,170 | 5,240 | 5,080 | 5,240 | 369,500 | 5,240 |
| 2022-09-28 | 5,160 | 5,230 | 5,120 | 5,200 | 245,900 | 5,200 |
| 2022-09-27 | 5,250 | 5,280 | 5,160 | 5,180 | 292,200 | 5,180 |
| 2022-09-26 | 5,300 | 5,310 | 5,200 | 5,220 | 384,000 | 5,220 |
| 2022-09-22 | 5,380 | 5,400 | 5,310 | 5,370 | 212,700 | 5,370 |
| 2022-09-21 | 5,380 | 5,480 | 5,340 | 5,460 | 177,100 | 5,460 |
| 2022-09-20 | 5,510 | 5,530 | 5,430 | 5,470 | 219,100 | 5,470 |
| 2022-09-16 | 5,360 | 5,430 | 5,350 | 5,410 | 440,600 | 5,410 |
| 2022-09-15 | 5,440 | 5,490 | 5,370 | 5,410 | 161,200 | 5,410 |
| 2022-09-14 | 5,400 | 5,470 | 5,370 | 5,420 | 347,100 | 5,420 |
| 2022-09-13 | 5,570 | 5,570 | 5,480 | 5,550 | 131,000 | 5,550 |
| 2022-09-12 | 5,530 | 5,570 | 5,490 | 5,510 | 173,600 | 5,510 |
| 2022-09-09 | 5,420 | 5,490 | 5,410 | 5,480 | 213,700 | 5,480 |
| 2022-09-08 | 5,440 | 5,500 | 5,400 | 5,470 | 284,100 | 5,470 |
| 2022-09-07 | 5,350 | 5,390 | 5,270 | 5,350 | 248,600 | 5,350 |
| 2022-09-06 | 5,380 | 5,440 | 5,330 | 5,400 | 132,100 | 5,400 |
| 2022-09-05 | 5,330 | 5,460 | 5,320 | 5,430 | 185,900 | 5,430 |
| 2022-09-02 | 5,360 | 5,370 | 5,260 | 5,330 | 230,000 | 5,330 |
| 2022-09-01 | 5,460 | 5,460 | 5,320 | 5,330 | 212,000 | 5,330 |
| 2022-08-31 | 5,360 | 5,490 | 5,360 | 5,460 | 427,200 | 5,460 |
| 2022-08-30 | 5,470 | 5,490 | 5,410 | 5,450 | 193,100 | 5,450 |
| 2022-08-29 | 5,420 | 5,440 | 5,380 | 5,400 | 274,300 | 5,400 |
| 2022-08-26 | 5,630 | 5,660 | 5,580 | 5,640 | 167,900 | 5,640 |
| 2022-08-25 | 5,520 | 5,600 | 5,490 | 5,570 | 191,000 | 5,570 |
| 2022-08-24 | 5,490 | 5,510 | 5,430 | 5,490 | 270,600 | 5,490 |
| 2022-08-23 | 5,570 | 5,590 | 5,490 | 5,510 | 239,200 | 5,510 |
| 2022-08-22 | 5,620 | 5,680 | 5,610 | 5,650 | 173,300 | 5,650 |
| 2022-08-19 | 5,740 | 5,780 | 5,670 | 5,700 | 230,700 | 5,700 |
| 2022-08-18 | 5,700 | 5,710 | 5,660 | 5,680 | 204,000 | 5,680 |
| 2022-08-17 | 5,690 | 5,760 | 5,680 | 5,730 | 384,900 | 5,730 |
| 2022-08-16 | 5,670 | 5,710 | 5,660 | 5,670 | 217,100 | 5,670 |
| 2022-08-15 | 5,650 | 5,700 | 5,620 | 5,690 | 198,300 | 5,690 |
| 2022-08-12 | 5,600 | 5,600 | 5,540 | 5,590 | 377,500 | 5,590 |
| 2022-08-10 | 5,400 | 5,470 | 5,400 | 5,450 | 113,400 | 5,450 |
| 2022-08-09 | 5,370 | 5,460 | 5,370 | 5,430 | 147,700 | 5,430 |
| 2022-08-08 | 5,350 | 5,420 | 5,340 | 5,390 | 133,900 | 5,390 |
| 2022-08-05 | 5,370 | 5,410 | 5,330 | 5,390 | 190,900 | 5,390 |
| 2022-08-04 | 5,350 | 5,400 | 5,330 | 5,370 | 287,700 | 5,370 |
| 2022-08-03 | 5,390 | 5,440 | 5,360 | 5,390 | 297,500 | 5,390 |
| 2022-08-02 | 5,410 | 5,420 | 5,310 | 5,340 | 213,200 | 5,340 |
| 2022-08-01 | 5,430 | 5,500 | 5,350 | 5,500 | 322,500 | 5,500 |
| 2022-07-29 | 5,380 | 5,420 | 5,330 | 5,380 | 314,500 | 5,380 |
| 2022-07-28 | 5,450 | 5,450 | 5,300 | 5,350 | 371,600 | 5,350 |
| 2022-07-27 | 5,290 | 5,410 | 5,270 | 5,360 | 382,600 | 5,360 |
| 2022-07-26 | 5,250 | 5,320 | 5,230 | 5,310 | 206,500 | 5,310 |
| 2022-07-25 | 5,310 | 5,310 | 5,230 | 5,270 | 240,700 | 5,270 |
| 2022-07-22 | 5,310 | 5,400 | 5,300 | 5,380 | 321,900 | 5,380 |
| 2022-07-21 | 5,190 | 5,330 | 5,180 | 5,310 | 400,400 | 5,310 |
| 2022-07-20 | 5,030 | 5,150 | 5,020 | 5,140 | 276,900 | 5,140 |
| 2022-07-19 | 4,955 | 4,970 | 4,905 | 4,940 | 176,500 | 4,940 |
| 2022-07-15 | 4,845 | 4,910 | 4,800 | 4,885 | 206,800 | 4,885 |
| 2022-07-14 | 4,780 | 4,890 | 4,755 | 4,885 | 156,900 | 4,885 |
| 2022-07-13 | 4,830 | 4,885 | 4,820 | 4,845 | 167,100 | 4,845 |
| 2022-07-12 | 5,000 | 5,010 | 4,790 | 4,820 | 305,700 | 4,820 |
| 2022-07-11 | 5,090 | 5,120 | 5,010 | 5,040 | 220,500 | 5,040 |
| 2022-07-08 | 4,990 | 5,070 | 4,970 | 4,990 | 385,900 | 4,990 |
| 2022-07-07 | 4,925 | 4,940 | 4,815 | 4,920 | 303,400 | 4,920 |
| 2022-07-06 | 4,930 | 4,985 | 4,910 | 4,920 | 238,400 | 4,920 |
| 2022-07-05 | 4,930 | 5,020 | 4,915 | 5,000 | 272,800 | 5,000 |
| 2022-07-04 | 4,900 | 4,930 | 4,805 | 4,895 | 232,200 | 4,895 |
| 2022-07-01 | 4,885 | 4,975 | 4,800 | 4,845 | 305,800 | 4,845 |
| 2022-06-30 | 4,955 | 4,965 | 4,845 | 4,910 | 546,600 | 4,910 |
| 2022-06-29 | 4,940 | 4,955 | 4,890 | 4,950 | 308,500 | 4,950 |
| 2022-06-28 | 4,925 | 4,985 | 4,895 | 4,985 | 236,200 | 4,985 |
| 2022-06-27 | 4,900 | 4,935 | 4,860 | 4,915 | 279,800 | 4,915 |
| 2022-06-24 | 4,720 | 4,830 | 4,665 | 4,820 | 401,100 | 4,820 |
| 2022-06-23 | 4,750 | 4,820 | 4,685 | 4,690 | 500,700 | 4,690 |
| 2022-06-22 | 4,930 | 4,930 | 4,795 | 4,800 | 370,500 | 4,800 |
| 2022-06-21 | 4,810 | 4,900 | 4,780 | 4,860 | 437,900 | 4,860 |
| 2022-06-20 | 4,890 | 4,905 | 4,705 | 4,740 | 386,600 | 4,740 |
| 2022-06-17 | 4,920 | 4,940 | 4,845 | 4,855 | 743,100 | 4,855 |
| 2022-06-16 | 5,130 | 5,130 | 4,950 | 4,960 | 352,900 | 4,960 |
| 2022-06-15 | 5,080 | 5,120 | 5,030 | 5,030 | 415,600 | 5,030 |
| 2022-06-14 | 5,160 | 5,180 | 5,070 | 5,180 | 413,500 | 5,180 |
| 2022-06-13 | 5,220 | 5,280 | 5,190 | 5,220 | 336,200 | 5,220 |
| 2022-06-10 | 5,340 | 5,420 | 5,310 | 5,390 | 496,300 | 5,390 |
| 2022-06-09 | 5,400 | 5,460 | 5,380 | 5,410 | 533,400 | 5,410 |
| 2022-06-08 | 5,230 | 5,280 | 5,220 | 5,270 | 341,300 | 5,270 |
| 2022-06-07 | 5,190 | 5,220 | 5,110 | 5,130 | 241,500 | 5,130 |
| 2022-06-06 | 5,180 | 5,200 | 5,120 | 5,180 | 269,600 | 5,180 |
| 2022-06-03 | 5,210 | 5,240 | 5,170 | 5,240 | 531,600 | 5,240 |
| 2022-06-02 | 5,130 | 5,150 | 5,040 | 5,130 | 577,400 | 5,130 |
| 2022-06-01 | 4,930 | 5,180 | 4,925 | 5,170 | 999,100 | 5,170 |
| 2022-05-31 | 4,955 | 5,000 | 4,925 | 4,985 | 1,327,800 | 4,985 |
| 2022-05-30 | 4,845 | 4,975 | 4,840 | 4,960 | 515,200 | 4,960 |
| 2022-05-27 | 4,800 | 4,820 | 4,745 | 4,760 | 238,500 | 4,760 |
| 2022-05-26 | 4,830 | 4,865 | 4,725 | 4,730 | 290,300 | 4,730 |
| 2022-05-25 | 4,805 | 4,860 | 4,765 | 4,795 | 276,100 | 4,795 |
| 2022-05-24 | 4,870 | 4,870 | 4,755 | 4,765 | 243,600 | 4,765 |
| 2022-05-23 | 4,850 | 4,860 | 4,775 | 4,855 | 267,400 | 4,855 |
| 2022-05-20 | 4,805 | 4,870 | 4,765 | 4,845 | 338,100 | 4,845 |
| 2022-05-19 | 4,675 | 4,775 | 4,665 | 4,775 | 384,800 | 4,775 |
| 2022-05-18 | 4,930 | 4,950 | 4,760 | 4,785 | 641,600 | 4,785 |
| 2022-05-17 | 4,880 | 4,900 | 4,840 | 4,885 | 414,800 | 4,885 |
| 2022-05-16 | 4,900 | 4,930 | 4,840 | 4,875 | 795,900 | 4,875 |
| 2022-05-13 | 4,770 | 4,925 | 4,750 | 4,890 | 1,297,000 | 4,890 |
| 2022-05-12 | 4,505 | 4,570 | 4,470 | 4,530 | 562,800 | 4,530 |
| 2022-05-11 | 4,480 | 4,580 | 4,460 | 4,510 | 528,800 | 4,510 |
| 2022-05-10 | 4,400 | 4,530 | 4,380 | 4,500 | 617,300 | 4,500 |
| 2022-05-09 | 4,360 | 4,480 | 4,250 | 4,435 | 640,700 | 4,435 |
| 2022-05-06 | 4,380 | 4,460 | 4,330 | 4,445 | 663,400 | 4,445 |
| 2022-05-02 | 4,490 | 4,540 | 4,355 | 4,395 | 411,500 | 4,395 |
| 2022-04-28 | 4,345 | 4,475 | 4,340 | 4,475 | 369,700 | 4,475 |
| 2022-04-27 | 4,245 | 4,320 | 4,185 | 4,310 | 359,000 | 4,310 |
| 2022-04-26 | 4,365 | 4,380 | 4,260 | 4,325 | 275,500 | 4,325 |
| 2022-04-25 | 4,300 | 4,350 | 4,230 | 4,315 | 278,900 | 4,315 |
| 2022-04-22 | 4,305 | 4,405 | 4,295 | 4,370 | 829,200 | 4,370 |
| 2022-04-21 | 4,285 | 4,425 | 4,280 | 4,415 | 380,700 | 4,415 |
| 2022-04-20 | 4,320 | 4,345 | 4,275 | 4,295 | 453,600 | 4,295 |
| 2022-04-19 | 4,280 | 4,315 | 4,240 | 4,250 | 739,600 | 4,250 |
| 2022-04-18 | 4,305 | 4,340 | 4,255 | 4,280 | 313,800 | 4,280 |
| 2022-04-15 | 4,280 | 4,410 | 4,270 | 4,400 | 215,800 | 4,400 |
| 2022-04-14 | 4,275 | 4,330 | 4,255 | 4,320 | 516,300 | 4,320 |
| 2022-04-13 | 4,220 | 4,320 | 4,195 | 4,300 | 538,700 | 4,300 |
| 2022-04-12 | 4,470 | 4,490 | 4,250 | 4,255 | 417,900 | 4,255 |
| 2022-04-11 | 4,605 | 4,610 | 4,485 | 4,510 | 326,000 | 4,510 |
| 2022-04-08 | 4,645 | 4,705 | 4,615 | 4,675 | 665,600 | 4,675 |
| 2022-04-07 | 4,575 | 4,635 | 4,515 | 4,575 | 607,500 | 4,575 |
| 2022-04-06 | 4,775 | 4,775 | 4,565 | 4,605 | 676,400 | 4,605 |
| 2022-04-05 | 4,555 | 4,580 | 4,470 | 4,565 | 552,100 | 4,565 |
| 2022-04-04 | 4,485 | 4,515 | 4,435 | 4,475 | 314,100 | 4,475 |
| 2022-04-01 | 4,460 | 4,510 | 4,410 | 4,470 | 338,900 | 4,470 |
| 2022-03-31 | 4,580 | 4,635 | 4,545 | 4,545 | 295,300 | 4,545 |
| 2022-03-30 | 4,700 | 4,700 | 4,550 | 4,600 | 363,300 | 4,600 |
| 2022-03-29 | 4,635 | 4,700 | 4,620 | 4,700 | 333,900 | 4,700 |
| 2022-03-28 | 4,705 | 4,705 | 4,575 | 4,595 | 261,000 | 4,595 |
| 2022-03-25 | 4,735 | 4,760 | 4,685 | 4,730 | 265,700 | 4,730 |
| 2022-03-24 | 4,585 | 4,690 | 4,560 | 4,690 | 348,100 | 4,690 |
| 2022-03-23 | 4,615 | 4,675 | 4,600 | 4,670 | 326,000 | 4,670 |
| 2022-03-22 | 4,585 | 4,650 | 4,550 | 4,570 | 400,100 | 4,570 |
| 2022-03-18 | 4,515 | 4,630 | 4,510 | 4,515 | 1,001,700 | 4,515 |
| 2022-03-17 | 4,410 | 4,565 | 4,380 | 4,555 | 744,900 | 4,555 |
| 2022-03-16 | 4,240 | 4,350 | 4,210 | 4,325 | 814,500 | 4,325 |
| 2022-03-15 | 4,320 | 4,420 | 4,310 | 4,380 | 336,000 | 4,380 |
| 2022-03-14 | 4,315 | 4,350 | 4,270 | 4,300 | 453,900 | 4,300 |
| 2022-03-11 | 4,300 | 4,355 | 4,270 | 4,310 | 499,100 | 4,310 |
| 2022-03-10 | 4,230 | 4,375 | 4,220 | 4,370 | 634,700 | 4,370 |
| 2022-03-09 | 4,315 | 4,335 | 4,160 | 4,165 | 598,400 | 4,165 |
| 2022-03-08 | 4,320 | 4,430 | 4,275 | 4,310 | 577,300 | 4,310 |
| 2022-03-07 | 4,450 | 4,470 | 4,335 | 4,430 | 378,200 | 4,430 |
| 2022-03-04 | 4,650 | 4,650 | 4,500 | 4,590 | 403,400 | 4,590 |
| 2022-03-03 | 4,790 | 4,805 | 4,660 | 4,680 | 249,300 | 4,680 |
| 2022-03-02 | 4,695 | 4,755 | 4,655 | 4,680 | 320,900 | 4,680 |
| 2022-03-01 | 4,770 | 4,790 | 4,695 | 4,700 | 254,400 | 4,700 |
| 2022-02-28 | 4,740 | 4,760 | 4,620 | 4,700 | 465,400 | 4,700 |
| 2022-02-25 | 4,590 | 4,680 | 4,580 | 4,670 | 340,200 | 4,670 |
| 2022-02-24 | 4,510 | 4,595 | 4,495 | 4,550 | 370,200 | 4,550 |
| 2022-02-22 | 4,550 | 4,615 | 4,530 | 4,540 | 352,100 | 4,540 |
| 2022-02-21 | 4,615 | 4,785 | 4,595 | 4,730 | 266,700 | 4,730 |
| 2022-02-18 | 4,640 | 4,700 | 4,575 | 4,670 | 428,700 | 4,670 |
| 2022-02-17 | 4,885 | 4,890 | 4,735 | 4,735 | 398,500 | 4,735 |
| 2022-02-16 | 4,945 | 4,975 | 4,885 | 4,910 | 278,200 | 4,910 |
| 2022-02-15 | 4,935 | 4,935 | 4,785 | 4,820 | 374,400 | 4,820 |
| 2022-02-14 | 5,110 | 5,130 | 4,875 | 4,930 | 310,900 | 4,930 |
| 2022-02-10 | 5,090 | 5,100 | 4,985 | 5,070 | 517,500 | 5,070 |
| 2022-02-09 | 4,825 | 4,970 | 4,825 | 4,960 | 396,200 | 4,960 |
| 2022-02-08 | 4,770 | 4,795 | 4,685 | 4,715 | 419,000 | 4,715 |
| 2022-02-07 | 4,845 | 4,865 | 4,710 | 4,765 | 363,900 | 4,765 |
| 2022-02-04 | 4,860 | 4,920 | 4,810 | 4,890 | 330,200 | 4,890 |
| 2022-02-03 | 5,080 | 5,140 | 4,905 | 4,930 | 390,100 | 4,930 |
| 2022-02-02 | 4,895 | 5,100 | 4,895 | 5,080 | 527,800 | 5,080 |
| 2022-02-01 | 4,980 | 4,980 | 4,775 | 4,845 | 629,800 | 4,845 |
| 2022-01-31 | 4,480 | 4,730 | 4,455 | 4,640 | 454,600 | 4,640 |
| 2022-01-28 | 4,535 | 4,595 | 4,480 | 4,550 | 456,400 | 4,550 |
| 2022-01-27 | 4,650 | 4,680 | 4,460 | 4,470 | 526,800 | 4,470 |
| 2022-01-26 | 4,620 | 4,660 | 4,555 | 4,585 | 463,100 | 4,585 |
| 2022-01-25 | 4,870 | 4,895 | 4,590 | 4,635 | 779,100 | 4,635 |
| 2022-01-24 | 4,900 | 4,985 | 4,875 | 4,965 | 494,300 | 4,965 |
| 2022-01-21 | 4,955 | 5,090 | 4,950 | 5,000 | 498,400 | 5,000 |
| 2022-01-20 | 4,975 | 5,160 | 4,965 | 5,020 | 533,100 | 5,020 |
| 2022-01-19 | 5,200 | 5,270 | 4,915 | 4,935 | 558,000 | 4,935 |
| 2022-01-18 | 5,360 | 5,430 | 5,280 | 5,320 | 277,400 | 5,320 |
| 2022-01-17 | 5,260 | 5,360 | 5,260 | 5,340 | 173,200 | 5,340 |
| 2022-01-14 | 5,270 | 5,290 | 5,210 | 5,250 | 418,600 | 5,250 |
| 2022-01-13 | 5,400 | 5,420 | 5,330 | 5,370 | 238,500 | 5,370 |
| 2022-01-12 | 5,260 | 5,370 | 5,230 | 5,350 | 295,200 | 5,350 |
| 2022-01-11 | 5,300 | 5,310 | 5,170 | 5,200 | 315,800 | 5,200 |
| 2022-01-07 | 5,390 | 5,410 | 5,220 | 5,290 | 296,600 | 5,290 |
| 2022-01-06 | 5,320 | 5,390 | 5,280 | 5,280 | 287,400 | 5,280 |
| 2022-01-05 | 5,480 | 5,480 | 5,360 | 5,380 | 263,800 | 5,380 |
| 2022-01-04 | 5,550 | 5,580 | 5,420 | 5,480 | 261,900 | 5,480 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
