6501 (株)日立製作所 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 | 6,762 | 6,802 | 6,669 | 6,691 | 1,678,800 | 6,691 |
| 2022-12-29 | 6,735 | 6,748 | 6,655 | 6,742 | 1,516,900 | 6,742 |
| 2022-12-28 | 6,770 | 6,804 | 6,747 | 6,804 | 1,683,100 | 6,804 |
| 2022-12-27 | 6,879 | 6,886 | 6,788 | 6,793 | 889,500 | 6,793 |
| 2022-12-26 | 6,734 | 6,865 | 6,734 | 6,842 | 1,236,900 | 6,842 |
| 2022-12-23 | 6,699 | 6,758 | 6,664 | 6,733 | 1,883,000 | 6,733 |
| 2022-12-22 | 6,846 | 6,883 | 6,754 | 6,799 | 2,026,100 | 6,799 |
| 2022-12-21 | 6,880 | 6,880 | 6,730 | 6,813 | 2,801,400 | 6,813 |
| 2022-12-20 | 7,044 | 7,061 | 6,852 | 6,890 | 3,114,500 | 6,890 |
| 2022-12-19 | 7,030 | 7,070 | 7,007 | 7,019 | 1,536,100 | 7,019 |
| 2022-12-16 | 7,105 | 7,141 | 7,081 | 7,089 | 3,587,300 | 7,089 |
| 2022-12-15 | 7,107 | 7,258 | 7,106 | 7,218 | 1,576,200 | 7,218 |
| 2022-12-14 | 7,176 | 7,204 | 7,130 | 7,194 | 1,541,500 | 7,194 |
| 2022-12-13 | 7,171 | 7,219 | 7,146 | 7,179 | 2,186,100 | 7,179 |
| 2022-12-12 | 6,984 | 7,065 | 6,978 | 7,051 | 1,949,600 | 7,051 |
| 2022-12-09 | 7,090 | 7,134 | 7,080 | 7,102 | 2,021,100 | 7,102 |
| 2022-12-08 | 7,040 | 7,064 | 6,996 | 7,002 | 2,519,800 | 7,002 |
| 2022-12-07 | 7,043 | 7,155 | 7,038 | 7,114 | 1,729,300 | 7,114 |
| 2022-12-06 | 7,015 | 7,147 | 7,008 | 7,125 | 2,418,400 | 7,125 |
| 2022-12-05 | 7,118 | 7,121 | 7,004 | 7,065 | 3,266,800 | 7,065 |
| 2022-12-02 | 7,202 | 7,211 | 7,091 | 7,150 | 3,173,800 | 7,150 |
| 2022-12-01 | 7,272 | 7,369 | 7,244 | 7,322 | 3,207,600 | 7,322 |
| 2022-11-30 | 7,291 | 7,348 | 7,231 | 7,299 | 3,808,200 | 7,299 |
| 2022-11-29 | 7,330 | 7,397 | 7,316 | 7,348 | 1,913,600 | 7,348 |
| 2022-11-28 | 7,419 | 7,444 | 7,353 | 7,391 | 1,592,500 | 7,391 |
| 2022-11-25 | 7,394 | 7,435 | 7,367 | 7,418 | 1,301,800 | 7,418 |
| 2022-11-24 | 7,444 | 7,463 | 7,351 | 7,394 | 2,462,500 | 7,394 |
| 2022-11-22 | 7,365 | 7,463 | 7,315 | 7,340 | 3,165,900 | 7,340 |
| 2022-11-21 | 7,275 | 7,353 | 7,272 | 7,297 | 1,580,600 | 7,297 |
| 2022-11-18 | 7,249 | 7,290 | 7,220 | 7,245 | 1,610,400 | 7,245 |
| 2022-11-17 | 7,255 | 7,278 | 7,217 | 7,249 | 1,374,400 | 7,249 |
| 2022-11-16 | 7,235 | 7,262 | 7,187 | 7,205 | 1,678,200 | 7,205 |
| 2022-11-15 | 7,177 | 7,240 | 7,169 | 7,227 | 2,008,500 | 7,227 |
| 2022-11-14 | 7,300 | 7,348 | 7,133 | 7,175 | 3,108,900 | 7,175 |
| 2022-11-11 | 7,233 | 7,297 | 7,156 | 7,286 | 3,926,300 | 7,286 |
| 2022-11-10 | 7,019 | 7,093 | 7,003 | 7,083 | 2,416,700 | 7,083 |
| 2022-11-09 | 7,162 | 7,187 | 7,102 | 7,147 | 2,126,000 | 7,147 |
| 2022-11-08 | 7,097 | 7,126 | 7,076 | 7,103 | 2,261,500 | 7,103 |
| 2022-11-07 | 7,070 | 7,124 | 7,031 | 7,049 | 2,745,000 | 7,049 |
| 2022-11-04 | 6,976 | 7,017 | 6,901 | 6,996 | 2,796,600 | 6,996 |
| 2022-11-02 | 6,934 | 7,005 | 6,933 | 6,969 | 2,451,100 | 6,969 |
| 2022-11-01 | 6,819 | 7,021 | 6,807 | 7,019 | 4,268,300 | 7,019 |
| 2022-10-31 | 6,599 | 6,777 | 6,563 | 6,760 | 4,756,500 | 6,760 |
| 2022-10-28 | 6,288 | 6,428 | 6,239 | 6,375 | 11,009,700 | 6,375 |
| 2022-10-27 | 6,577 | 6,577 | 6,465 | 6,505 | 2,335,900 | 6,505 |
| 2022-10-26 | 6,548 | 6,578 | 6,513 | 6,544 | 2,510,200 | 6,544 |
| 2022-10-25 | 6,499 | 6,598 | 6,486 | 6,571 | 2,487,300 | 6,571 |
| 2022-10-24 | 6,460 | 6,507 | 6,405 | 6,416 | 2,058,600 | 6,416 |
| 2022-10-21 | 6,368 | 6,402 | 6,336 | 6,360 | 2,252,200 | 6,360 |
| 2022-10-20 | 6,382 | 6,420 | 6,344 | 6,412 | 2,202,300 | 6,412 |
| 2022-10-19 | 6,452 | 6,508 | 6,435 | 6,467 | 2,167,900 | 6,467 |
| 2022-10-18 | 6,567 | 6,575 | 6,402 | 6,481 | 2,482,500 | 6,481 |
| 2022-10-17 | 6,399 | 6,440 | 6,377 | 6,422 | 2,159,900 | 6,422 |
| 2022-10-14 | 6,411 | 6,543 | 6,391 | 6,487 | 3,399,400 | 6,487 |
| 2022-10-13 | 6,290 | 6,300 | 6,206 | 6,251 | 2,562,500 | 6,251 |
| 2022-10-12 | 6,320 | 6,353 | 6,253 | 6,324 | 2,559,400 | 6,324 |
| 2022-10-11 | 6,424 | 6,444 | 6,306 | 6,357 | 3,179,100 | 6,357 |
| 2022-10-07 | 6,509 | 6,581 | 6,463 | 6,539 | 2,356,500 | 6,539 |
| 2022-10-06 | 6,520 | 6,638 | 6,510 | 6,609 | 2,559,700 | 6,609 |
| 2022-10-05 | 6,553 | 6,578 | 6,475 | 6,507 | 2,714,600 | 6,507 |
| 2022-10-04 | 6,385 | 6,503 | 6,372 | 6,480 | 2,994,200 | 6,480 |
| 2022-10-03 | 5,987 | 6,270 | 5,983 | 6,254 | 3,878,400 | 6,254 |
| 2022-09-30 | 6,299 | 6,332 | 6,098 | 6,114 | 2,968,100 | 6,114 |
| 2022-09-29 | 6,348 | 6,363 | 6,215 | 6,343 | 3,335,000 | 6,343 |
| 2022-09-28 | 6,290 | 6,334 | 6,188 | 6,278 | 3,693,600 | 6,278 |
| 2022-09-27 | 6,351 | 6,352 | 6,286 | 6,338 | 3,481,100 | 6,338 |
| 2022-09-26 | 6,467 | 6,467 | 6,302 | 6,303 | 3,947,600 | 6,303 |
| 2022-09-22 | 6,440 | 6,567 | 6,421 | 6,567 | 2,470,800 | 6,567 |
| 2022-09-21 | 6,649 | 6,654 | 6,512 | 6,512 | 3,211,600 | 6,512 |
| 2022-09-20 | 6,787 | 6,798 | 6,715 | 6,728 | 2,424,000 | 6,728 |
| 2022-09-16 | 6,786 | 6,814 | 6,714 | 6,724 | 3,692,500 | 6,724 |
| 2022-09-15 | 6,848 | 6,860 | 6,801 | 6,828 | 1,852,100 | 6,828 |
| 2022-09-14 | 6,829 | 6,930 | 6,770 | 6,861 | 3,128,400 | 6,861 |
| 2022-09-13 | 7,010 | 7,050 | 6,966 | 6,986 | 1,804,800 | 6,986 |
| 2022-09-12 | 7,064 | 7,122 | 6,973 | 7,007 | 1,895,700 | 7,007 |
| 2022-09-09 | 6,925 | 7,013 | 6,911 | 6,966 | 2,854,100 | 6,966 |
| 2022-09-08 | 6,846 | 6,987 | 6,846 | 6,987 | 2,791,300 | 6,987 |
| 2022-09-07 | 6,827 | 6,846 | 6,786 | 6,832 | 2,300,200 | 6,832 |
| 2022-09-06 | 6,912 | 6,925 | 6,832 | 6,916 | 1,607,800 | 6,916 |
| 2022-09-05 | 6,905 | 6,941 | 6,883 | 6,916 | 1,835,000 | 6,916 |
| 2022-09-02 | 6,970 | 6,975 | 6,847 | 6,904 | 2,348,700 | 6,904 |
| 2022-09-01 | 6,965 | 6,990 | 6,925 | 6,961 | 2,310,500 | 6,961 |
| 2022-08-31 | 6,910 | 6,996 | 6,910 | 6,996 | 2,354,500 | 6,996 |
| 2022-08-30 | 6,921 | 6,996 | 6,873 | 6,986 | 2,679,500 | 6,986 |
| 2022-08-29 | 6,861 | 6,903 | 6,846 | 6,881 | 2,347,500 | 6,881 |
| 2022-08-26 | 7,052 | 7,129 | 7,040 | 7,060 | 2,130,300 | 7,060 |
| 2022-08-25 | 6,968 | 7,073 | 6,963 | 7,062 | 2,127,700 | 7,062 |
| 2022-08-24 | 6,850 | 7,016 | 6,826 | 6,968 | 2,849,100 | 6,968 |
| 2022-08-23 | 6,929 | 6,950 | 6,809 | 6,837 | 2,149,800 | 6,837 |
| 2022-08-22 | 6,950 | 7,017 | 6,901 | 6,999 | 1,571,900 | 6,999 |
| 2022-08-19 | 6,998 | 7,137 | 6,982 | 7,036 | 2,435,600 | 7,036 |
| 2022-08-18 | 6,950 | 6,957 | 6,877 | 6,928 | 1,605,100 | 6,928 |
| 2022-08-17 | 6,930 | 7,025 | 6,929 | 6,990 | 2,595,900 | 6,990 |
| 2022-08-16 | 6,931 | 6,931 | 6,890 | 6,910 | 1,505,000 | 6,910 |
| 2022-08-15 | 6,897 | 6,922 | 6,876 | 6,922 | 1,214,300 | 6,922 |
| 2022-08-12 | 6,777 | 6,928 | 6,762 | 6,910 | 4,361,500 | 6,910 |
| 2022-08-10 | 6,620 | 6,642 | 6,557 | 6,618 | 1,461,000 | 6,618 |
| 2022-08-09 | 6,660 | 6,675 | 6,570 | 6,604 | 2,397,400 | 6,604 |
| 2022-08-08 | 6,611 | 6,658 | 6,576 | 6,653 | 1,763,300 | 6,653 |
| 2022-08-05 | 6,559 | 6,685 | 6,538 | 6,649 | 2,026,600 | 6,649 |
| 2022-08-04 | 6,639 | 6,655 | 6,562 | 6,599 | 2,095,800 | 6,599 |
| 2022-08-03 | 6,457 | 6,594 | 6,446 | 6,591 | 2,328,400 | 6,591 |
| 2022-08-02 | 6,596 | 6,600 | 6,457 | 6,471 | 3,018,400 | 6,471 |
| 2022-08-01 | 6,592 | 6,614 | 6,492 | 6,614 | 4,217,200 | 6,614 |
| 2022-07-29 | 6,784 | 6,784 | 6,656 | 6,704 | 3,210,500 | 6,704 |
| 2022-07-28 | 6,765 | 6,791 | 6,672 | 6,708 | 2,626,600 | 6,708 |
| 2022-07-27 | 6,657 | 6,772 | 6,655 | 6,744 | 1,702,700 | 6,744 |
| 2022-07-26 | 6,712 | 6,769 | 6,689 | 6,724 | 2,081,300 | 6,724 |
| 2022-07-25 | 6,773 | 6,820 | 6,709 | 6,728 | 1,970,900 | 6,728 |
| 2022-07-22 | 6,766 | 6,868 | 6,760 | 6,859 | 2,045,200 | 6,859 |
| 2022-07-21 | 6,791 | 6,844 | 6,752 | 6,832 | 2,186,800 | 6,832 |
| 2022-07-20 | 6,659 | 6,807 | 6,646 | 6,806 | 3,310,900 | 6,806 |
| 2022-07-19 | 6,496 | 6,582 | 6,480 | 6,570 | 2,820,600 | 6,570 |
| 2022-07-15 | 6,440 | 6,458 | 6,362 | 6,379 | 2,413,400 | 6,379 |
| 2022-07-14 | 6,370 | 6,448 | 6,270 | 6,428 | 2,825,100 | 6,428 |
| 2022-07-13 | 6,488 | 6,517 | 6,440 | 6,479 | 1,622,800 | 6,479 |
| 2022-07-12 | 6,562 | 6,565 | 6,420 | 6,469 | 2,642,000 | 6,469 |
| 2022-07-11 | 6,616 | 6,665 | 6,534 | 6,565 | 2,787,400 | 6,565 |
| 2022-07-08 | 6,443 | 6,582 | 6,436 | 6,490 | 3,081,000 | 6,490 |
| 2022-07-07 | 6,388 | 6,437 | 6,295 | 6,437 | 2,800,100 | 6,437 |
| 2022-07-06 | 6,416 | 6,432 | 6,284 | 6,331 | 3,240,200 | 6,331 |
| 2022-07-05 | 6,484 | 6,518 | 6,446 | 6,493 | 2,189,800 | 6,493 |
| 2022-07-04 | 6,360 | 6,428 | 6,337 | 6,426 | 2,101,000 | 6,426 |
| 2022-07-01 | 6,440 | 6,471 | 6,283 | 6,337 | 3,973,000 | 6,337 |
| 2022-06-30 | 6,484 | 6,594 | 6,392 | 6,438 | 2,982,400 | 6,438 |
| 2022-06-29 | 6,556 | 6,673 | 6,551 | 6,584 | 4,609,200 | 6,584 |
| 2022-06-28 | 6,622 | 6,695 | 6,592 | 6,656 | 1,966,500 | 6,656 |
| 2022-06-27 | 6,492 | 6,613 | 6,489 | 6,597 | 2,371,600 | 6,597 |
| 2022-06-24 | 6,310 | 6,412 | 6,242 | 6,392 | 3,137,900 | 6,392 |
| 2022-06-23 | 6,461 | 6,560 | 6,417 | 6,435 | 2,091,600 | 6,435 |
| 2022-06-22 | 6,609 | 6,622 | 6,476 | 6,477 | 2,093,100 | 6,477 |
| 2022-06-21 | 6,482 | 6,544 | 6,415 | 6,509 | 1,883,800 | 6,509 |
| 2022-06-20 | 6,559 | 6,567 | 6,350 | 6,407 | 2,027,300 | 6,407 |
| 2022-06-17 | 6,423 | 6,557 | 6,385 | 6,504 | 4,473,900 | 6,504 |
| 2022-06-16 | 6,728 | 6,817 | 6,689 | 6,720 | 2,050,100 | 6,720 |
| 2022-06-15 | 6,750 | 6,762 | 6,657 | 6,675 | 2,812,600 | 6,675 |
| 2022-06-14 | 6,720 | 6,810 | 6,660 | 6,798 | 3,044,600 | 6,798 |
| 2022-06-13 | 6,790 | 6,889 | 6,776 | 6,855 | 3,106,400 | 6,855 |
| 2022-06-10 | 6,921 | 6,989 | 6,905 | 6,945 | 3,108,100 | 6,945 |
| 2022-06-09 | 6,950 | 7,015 | 6,901 | 6,911 | 3,294,000 | 6,911 |
| 2022-06-08 | 6,973 | 7,015 | 6,911 | 7,008 | 3,022,100 | 7,008 |
| 2022-06-07 | 6,900 | 6,986 | 6,887 | 6,940 | 2,488,000 | 6,940 |
| 2022-06-06 | 6,791 | 6,888 | 6,784 | 6,874 | 1,986,500 | 6,874 |
| 2022-06-03 | 6,860 | 6,897 | 6,781 | 6,856 | 1,942,500 | 6,856 |
| 2022-06-02 | 6,795 | 6,802 | 6,715 | 6,797 | 1,654,700 | 6,797 |
| 2022-06-01 | 6,686 | 6,796 | 6,671 | 6,796 | 1,575,500 | 6,796 |
| 2022-05-31 | 6,750 | 6,798 | 6,706 | 6,725 | 3,122,200 | 6,725 |
| 2022-05-30 | 6,710 | 6,798 | 6,694 | 6,780 | 4,442,500 | 6,780 |
| 2022-05-27 | 6,700 | 6,740 | 6,646 | 6,661 | 1,738,600 | 6,661 |
| 2022-05-26 | 6,650 | 6,685 | 6,579 | 6,599 | 1,922,500 | 6,599 |
| 2022-05-25 | 6,576 | 6,649 | 6,503 | 6,625 | 2,649,500 | 6,625 |
| 2022-05-24 | 6,661 | 6,708 | 6,614 | 6,626 | 2,307,300 | 6,626 |
| 2022-05-23 | 6,680 | 6,705 | 6,603 | 6,624 | 2,139,400 | 6,624 |
| 2022-05-20 | 6,596 | 6,647 | 6,532 | 6,635 | 2,517,500 | 6,635 |
| 2022-05-19 | 6,401 | 6,557 | 6,393 | 6,545 | 2,413,600 | 6,545 |
| 2022-05-18 | 6,499 | 6,567 | 6,493 | 6,551 | 2,687,700 | 6,551 |
| 2022-05-17 | 6,380 | 6,430 | 6,344 | 6,421 | 1,790,200 | 6,421 |
| 2022-05-16 | 6,478 | 6,496 | 6,372 | 6,429 | 1,958,500 | 6,429 |
| 2022-05-13 | 6,307 | 6,444 | 6,288 | 6,431 | 3,202,700 | 6,431 |
| 2022-05-12 | 6,233 | 6,290 | 6,156 | 6,188 | 3,475,300 | 6,188 |
| 2022-05-11 | 6,306 | 6,357 | 6,257 | 6,314 | 2,986,100 | 6,314 |
| 2022-05-10 | 6,353 | 6,476 | 6,293 | 6,448 | 2,986,300 | 6,448 |
| 2022-05-09 | 6,465 | 6,581 | 6,373 | 6,383 | 3,541,900 | 6,383 |
| 2022-05-06 | 6,590 | 6,590 | 6,455 | 6,510 | 3,834,800 | 6,510 |
| 2022-05-02 | 6,462 | 6,516 | 6,333 | 6,480 | 5,826,900 | 6,480 |
| 2022-04-28 | 5,869 | 6,090 | 5,869 | 6,072 | 2,808,300 | 6,072 |
| 2022-04-27 | 5,790 | 5,943 | 5,751 | 5,904 | 5,085,400 | 5,904 |
| 2022-04-26 | 5,971 | 5,996 | 5,861 | 5,908 | 3,158,900 | 5,908 |
| 2022-04-25 | 5,981 | 6,094 | 5,941 | 6,045 | 2,760,800 | 6,045 |
| 2022-04-22 | 6,097 | 6,120 | 5,977 | 6,081 | 2,342,900 | 6,081 |
| 2022-04-21 | 6,057 | 6,074 | 5,994 | 6,068 | 1,911,600 | 6,068 |
| 2022-04-20 | 5,967 | 6,068 | 5,953 | 6,009 | 2,575,800 | 6,009 |
| 2022-04-19 | 5,851 | 5,879 | 5,774 | 5,871 | 2,341,200 | 5,871 |
| 2022-04-18 | 5,857 | 5,898 | 5,786 | 5,813 | 1,701,700 | 5,813 |
| 2022-04-15 | 5,874 | 5,962 | 5,813 | 5,957 | 1,968,700 | 5,957 |
| 2022-04-14 | 5,859 | 5,972 | 5,847 | 5,967 | 2,354,700 | 5,967 |
| 2022-04-13 | 5,777 | 5,837 | 5,722 | 5,818 | 2,901,300 | 5,818 |
| 2022-04-12 | 5,818 | 5,840 | 5,665 | 5,698 | 2,694,500 | 5,698 |
| 2022-04-11 | 5,900 | 5,901 | 5,795 | 5,849 | 2,428,500 | 5,849 |
| 2022-04-08 | 5,910 | 5,975 | 5,842 | 5,907 | 2,919,500 | 5,907 |
| 2022-04-07 | 5,805 | 5,861 | 5,777 | 5,838 | 3,748,300 | 5,838 |
| 2022-04-06 | 6,090 | 6,170 | 6,074 | 6,092 | 2,193,000 | 6,092 |
| 2022-04-05 | 6,193 | 6,262 | 6,124 | 6,144 | 2,501,000 | 6,144 |
| 2022-04-04 | 6,097 | 6,131 | 6,065 | 6,112 | 1,686,700 | 6,112 |
| 2022-04-01 | 6,065 | 6,133 | 6,003 | 6,098 | 2,631,700 | 6,098 |
| 2022-03-31 | 6,170 | 6,290 | 6,135 | 6,165 | 3,331,200 | 6,165 |
| 2022-03-30 | 6,236 | 6,256 | 6,181 | 6,250 | 3,497,800 | 6,250 |
| 2022-03-29 | 6,200 | 6,213 | 6,113 | 6,152 | 2,566,700 | 6,152 |
| 2022-03-28 | 6,164 | 6,186 | 6,101 | 6,127 | 1,681,200 | 6,127 |
| 2022-03-25 | 6,200 | 6,263 | 6,151 | 6,170 | 2,094,600 | 6,170 |
| 2022-03-24 | 6,074 | 6,204 | 6,066 | 6,169 | 2,964,700 | 6,169 |
| 2022-03-23 | 6,095 | 6,214 | 6,020 | 6,175 | 4,633,000 | 6,175 |
| 2022-03-22 | 5,780 | 5,955 | 5,780 | 5,927 | 4,327,200 | 5,927 |
| 2022-03-18 | 5,695 | 5,837 | 5,673 | 5,829 | 7,108,900 | 5,829 |
| 2022-03-17 | 5,687 | 5,687 | 5,553 | 5,643 | 4,593,700 | 5,643 |
| 2022-03-16 | 5,389 | 5,462 | 5,348 | 5,430 | 4,276,100 | 5,430 |
| 2022-03-15 | 5,144 | 5,283 | 5,128 | 5,233 | 2,990,300 | 5,233 |
| 2022-03-14 | 5,230 | 5,310 | 5,177 | 5,181 | 2,394,800 | 5,181 |
| 2022-03-11 | 5,160 | 5,205 | 5,068 | 5,139 | 3,951,200 | 5,139 |
| 2022-03-10 | 5,295 | 5,295 | 5,185 | 5,245 | 5,292,900 | 5,245 |
| 2022-03-09 | 4,980 | 5,102 | 4,907 | 4,998 | 6,404,900 | 4,998 |
| 2022-03-08 | 4,883 | 4,919 | 4,750 | 4,770 | 6,545,700 | 4,770 |
| 2022-03-07 | 4,922 | 5,002 | 4,858 | 4,953 | 7,294,500 | 4,953 |
| 2022-03-04 | 5,385 | 5,445 | 5,238 | 5,320 | 4,085,900 | 5,320 |
| 2022-03-03 | 5,504 | 5,518 | 5,417 | 5,462 | 2,990,300 | 5,462 |
| 2022-03-02 | 5,541 | 5,541 | 5,363 | 5,406 | 4,755,500 | 5,406 |
| 2022-03-01 | 5,800 | 5,802 | 5,632 | 5,663 | 2,902,800 | 5,663 |
| 2022-02-28 | 5,631 | 5,752 | 5,606 | 5,650 | 3,564,900 | 5,650 |
| 2022-02-25 | 5,542 | 5,688 | 5,511 | 5,661 | 3,398,400 | 5,661 |
| 2022-02-24 | 5,713 | 5,773 | 5,500 | 5,543 | 4,823,000 | 5,543 |
| 2022-02-22 | 5,890 | 5,898 | 5,768 | 5,795 | 2,934,900 | 5,795 |
| 2022-02-21 | 6,000 | 6,082 | 5,971 | 6,009 | 2,921,200 | 6,009 |
| 2022-02-18 | 6,050 | 6,148 | 6,047 | 6,123 | 2,991,000 | 6,123 |
| 2022-02-17 | 5,970 | 6,210 | 5,950 | 6,150 | 5,054,600 | 6,150 |
| 2022-02-16 | 5,851 | 5,919 | 5,835 | 5,904 | 2,388,100 | 5,904 |
| 2022-02-15 | 5,861 | 5,867 | 5,711 | 5,751 | 2,934,000 | 5,751 |
| 2022-02-14 | 5,895 | 5,953 | 5,810 | 5,818 | 3,483,900 | 5,818 |
| 2022-02-10 | 6,060 | 6,074 | 5,980 | 6,074 | 2,535,000 | 6,074 |
| 2022-02-09 | 5,989 | 6,029 | 5,941 | 5,991 | 2,623,800 | 5,991 |
| 2022-02-08 | 5,915 | 6,029 | 5,910 | 5,953 | 2,537,500 | 5,953 |
| 2022-02-07 | 5,950 | 5,969 | 5,805 | 5,888 | 2,706,200 | 5,888 |
| 2022-02-04 | 5,845 | 5,943 | 5,815 | 5,910 | 3,135,400 | 5,910 |
| 2022-02-03 | 5,851 | 6,029 | 5,738 | 5,852 | 5,217,500 | 5,852 |
| 2022-02-02 | 5,898 | 6,076 | 5,856 | 6,051 | 4,746,700 | 6,051 |
| 2022-02-01 | 5,903 | 5,970 | 5,790 | 5,802 | 5,636,200 | 5,802 |
| 2022-01-31 | 5,948 | 6,009 | 5,853 | 5,939 | 5,071,100 | 5,939 |
| 2022-01-28 | 6,090 | 6,103 | 6,009 | 6,048 | 3,360,100 | 6,048 |
| 2022-01-27 | 6,208 | 6,252 | 5,934 | 5,958 | 3,662,200 | 5,958 |
| 2022-01-26 | 6,180 | 6,198 | 6,087 | 6,115 | 2,784,800 | 6,115 |
| 2022-01-25 | 6,263 | 6,313 | 6,136 | 6,171 | 4,039,300 | 6,171 |
| 2022-01-24 | 6,198 | 6,329 | 6,121 | 6,290 | 3,453,700 | 6,290 |
| 2022-01-21 | 6,286 | 6,328 | 6,185 | 6,298 | 2,696,000 | 6,298 |
| 2022-01-20 | 6,326 | 6,439 | 6,245 | 6,377 | 2,861,400 | 6,377 |
| 2022-01-19 | 6,549 | 6,586 | 6,346 | 6,384 | 3,435,400 | 6,384 |
| 2022-01-18 | 6,750 | 6,778 | 6,631 | 6,673 | 2,191,900 | 6,673 |
| 2022-01-17 | 6,661 | 6,753 | 6,593 | 6,683 | 3,283,300 | 6,683 |
| 2022-01-14 | 6,950 | 7,037 | 6,790 | 6,861 | 4,189,000 | 6,861 |
| 2022-01-13 | 6,876 | 6,919 | 6,840 | 6,886 | 2,562,900 | 6,886 |
| 2022-01-12 | 6,784 | 6,905 | 6,766 | 6,897 | 3,303,000 | 6,897 |
| 2022-01-11 | 6,684 | 6,809 | 6,663 | 6,784 | 3,653,100 | 6,784 |
| 2022-01-07 | 6,750 | 6,819 | 6,675 | 6,707 | 4,192,500 | 6,707 |
| 2022-01-06 | 6,740 | 6,755 | 6,621 | 6,632 | 4,255,400 | 6,632 |
| 2022-01-05 | 6,650 | 6,728 | 6,583 | 6,715 | 6,524,400 | 6,715 |
| 2022-01-04 | 6,330 | 6,485 | 6,299 | 6,481 | 4,049,000 | 6,481 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
