6504 富士電機(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 | 5,030 | 5,090 | 5,020 | 5,030 | 411,200 | 5,030 |
| 2022-12-29 | 5,000 | 5,040 | 4,980 | 5,030 | 379,600 | 5,030 |
| 2022-12-28 | 5,010 | 5,060 | 4,950 | 5,030 | 482,700 | 5,030 |
| 2022-12-27 | 5,180 | 5,190 | 4,995 | 5,050 | 474,600 | 5,050 |
| 2022-12-26 | 5,060 | 5,130 | 5,040 | 5,120 | 337,100 | 5,120 |
| 2022-12-23 | 5,100 | 5,130 | 5,030 | 5,040 | 711,800 | 5,040 |
| 2022-12-22 | 5,200 | 5,230 | 5,170 | 5,180 | 469,200 | 5,180 |
| 2022-12-21 | 5,240 | 5,260 | 5,160 | 5,160 | 709,000 | 5,160 |
| 2022-12-20 | 5,420 | 5,440 | 5,220 | 5,250 | 847,700 | 5,250 |
| 2022-12-19 | 5,400 | 5,450 | 5,400 | 5,420 | 524,200 | 5,420 |
| 2022-12-16 | 5,420 | 5,470 | 5,380 | 5,430 | 711,800 | 5,430 |
| 2022-12-15 | 5,520 | 5,570 | 5,490 | 5,520 | 437,500 | 5,520 |
| 2022-12-14 | 5,610 | 5,630 | 5,570 | 5,590 | 334,200 | 5,590 |
| 2022-12-13 | 5,670 | 5,680 | 5,590 | 5,590 | 538,000 | 5,590 |
| 2022-12-12 | 5,540 | 5,610 | 5,510 | 5,580 | 313,100 | 5,580 |
| 2022-12-09 | 5,500 | 5,600 | 5,480 | 5,580 | 672,400 | 5,580 |
| 2022-12-08 | 5,500 | 5,530 | 5,430 | 5,470 | 791,400 | 5,470 |
| 2022-12-07 | 5,600 | 5,630 | 5,500 | 5,520 | 908,100 | 5,520 |
| 2022-12-06 | 5,540 | 5,630 | 5,530 | 5,610 | 645,500 | 5,610 |
| 2022-12-05 | 5,560 | 5,600 | 5,540 | 5,540 | 508,100 | 5,540 |
| 2022-12-02 | 5,700 | 5,700 | 5,570 | 5,600 | 736,800 | 5,600 |
| 2022-12-01 | 5,750 | 5,830 | 5,700 | 5,780 | 966,900 | 5,780 |
| 2022-11-30 | 5,630 | 5,680 | 5,600 | 5,620 | 1,846,100 | 5,620 |
| 2022-11-29 | 5,630 | 5,660 | 5,580 | 5,630 | 709,700 | 5,630 |
| 2022-11-28 | 5,780 | 5,780 | 5,630 | 5,690 | 973,200 | 5,690 |
| 2022-11-25 | 5,850 | 5,850 | 5,770 | 5,780 | 698,300 | 5,780 |
| 2022-11-24 | 5,960 | 5,970 | 5,850 | 5,850 | 711,700 | 5,850 |
| 2022-11-22 | 5,900 | 5,970 | 5,880 | 5,890 | 646,500 | 5,890 |
| 2022-11-21 | 5,930 | 5,950 | 5,840 | 5,870 | 877,800 | 5,870 |
| 2022-11-18 | 5,960 | 5,970 | 5,870 | 5,890 | 610,500 | 5,890 |
| 2022-11-17 | 5,970 | 5,980 | 5,880 | 5,920 | 416,800 | 5,920 |
| 2022-11-16 | 5,930 | 6,000 | 5,830 | 5,960 | 674,400 | 5,960 |
| 2022-11-15 | 5,880 | 5,940 | 5,830 | 5,920 | 472,400 | 5,920 |
| 2022-11-14 | 6,000 | 6,050 | 5,910 | 5,930 | 596,200 | 5,930 |
| 2022-11-11 | 6,070 | 6,100 | 5,990 | 6,080 | 746,500 | 6,080 |
| 2022-11-10 | 5,850 | 5,890 | 5,820 | 5,840 | 365,500 | 5,840 |
| 2022-11-09 | 5,930 | 5,970 | 5,870 | 5,900 | 503,600 | 5,900 |
| 2022-11-08 | 5,910 | 5,940 | 5,880 | 5,920 | 428,600 | 5,920 |
| 2022-11-07 | 5,860 | 5,910 | 5,840 | 5,890 | 578,300 | 5,890 |
| 2022-11-04 | 5,770 | 5,870 | 5,760 | 5,800 | 833,700 | 5,800 |
| 2022-11-02 | 5,860 | 5,910 | 5,830 | 5,870 | 625,200 | 5,870 |
| 2022-11-01 | 5,730 | 5,840 | 5,720 | 5,840 | 539,400 | 5,840 |
| 2022-10-31 | 5,650 | 5,790 | 5,640 | 5,760 | 940,300 | 5,760 |
| 2022-10-28 | 5,630 | 5,680 | 5,440 | 5,590 | 1,973,200 | 5,590 |
| 2022-10-27 | 5,470 | 5,560 | 5,460 | 5,520 | 960,600 | 5,520 |
| 2022-10-26 | 5,540 | 5,570 | 5,480 | 5,520 | 923,200 | 5,520 |
| 2022-10-25 | 5,390 | 5,470 | 5,380 | 5,440 | 911,100 | 5,440 |
| 2022-10-24 | 5,340 | 5,430 | 5,300 | 5,340 | 859,000 | 5,340 |
| 2022-10-21 | 5,220 | 5,290 | 5,220 | 5,240 | 531,000 | 5,240 |
| 2022-10-20 | 5,300 | 5,330 | 5,210 | 5,240 | 674,900 | 5,240 |
| 2022-10-19 | 5,350 | 5,410 | 5,330 | 5,380 | 559,300 | 5,380 |
| 2022-10-18 | 5,420 | 5,420 | 5,280 | 5,340 | 833,300 | 5,340 |
| 2022-10-17 | 5,310 | 5,350 | 5,280 | 5,320 | 482,800 | 5,320 |
| 2022-10-14 | 5,310 | 5,420 | 5,260 | 5,390 | 653,600 | 5,390 |
| 2022-10-13 | 5,220 | 5,250 | 5,190 | 5,210 | 423,600 | 5,210 |
| 2022-10-12 | 5,290 | 5,310 | 5,210 | 5,270 | 572,000 | 5,270 |
| 2022-10-11 | 5,340 | 5,370 | 5,250 | 5,270 | 819,400 | 5,270 |
| 2022-10-07 | 5,500 | 5,540 | 5,430 | 5,520 | 881,300 | 5,520 |
| 2022-10-06 | 5,600 | 5,660 | 5,580 | 5,600 | 572,000 | 5,600 |
| 2022-10-05 | 5,630 | 5,630 | 5,510 | 5,550 | 551,700 | 5,550 |
| 2022-10-04 | 5,610 | 5,650 | 5,530 | 5,570 | 564,300 | 5,570 |
| 2022-10-03 | 5,280 | 5,460 | 5,270 | 5,450 | 543,300 | 5,450 |
| 2022-09-30 | 5,460 | 5,470 | 5,230 | 5,290 | 711,000 | 5,290 |
| 2022-09-29 | 5,460 | 5,490 | 5,390 | 5,440 | 605,300 | 5,440 |
| 2022-09-28 | 5,410 | 5,480 | 5,320 | 5,400 | 791,600 | 5,400 |
| 2022-09-27 | 5,420 | 5,540 | 5,420 | 5,450 | 651,600 | 5,450 |
| 2022-09-26 | 5,590 | 5,610 | 5,370 | 5,420 | 900,600 | 5,420 |
| 2022-09-22 | 5,670 | 5,770 | 5,630 | 5,760 | 561,500 | 5,760 |
| 2022-09-21 | 5,820 | 5,840 | 5,760 | 5,760 | 374,000 | 5,760 |
| 2022-09-20 | 5,800 | 5,900 | 5,790 | 5,840 | 353,000 | 5,840 |
| 2022-09-16 | 5,810 | 5,840 | 5,750 | 5,760 | 511,300 | 5,760 |
| 2022-09-15 | 5,910 | 5,930 | 5,870 | 5,910 | 293,600 | 5,910 |
| 2022-09-14 | 5,790 | 5,900 | 5,780 | 5,850 | 603,200 | 5,850 |
| 2022-09-13 | 5,980 | 6,000 | 5,920 | 5,990 | 271,900 | 5,990 |
| 2022-09-12 | 6,020 | 6,040 | 5,950 | 5,990 | 271,900 | 5,990 |
| 2022-09-09 | 5,940 | 5,990 | 5,880 | 5,940 | 478,900 | 5,940 |
| 2022-09-08 | 5,870 | 5,950 | 5,820 | 5,950 | 479,100 | 5,950 |
| 2022-09-07 | 5,770 | 5,810 | 5,740 | 5,790 | 360,600 | 5,790 |
| 2022-09-06 | 5,840 | 5,870 | 5,750 | 5,850 | 229,000 | 5,850 |
| 2022-09-05 | 5,770 | 5,830 | 5,740 | 5,810 | 301,900 | 5,810 |
| 2022-09-02 | 5,870 | 5,880 | 5,790 | 5,810 | 454,000 | 5,810 |
| 2022-09-01 | 5,990 | 6,040 | 5,860 | 5,870 | 579,400 | 5,870 |
| 2022-08-31 | 5,990 | 6,070 | 5,980 | 6,070 | 594,500 | 6,070 |
| 2022-08-30 | 5,970 | 6,030 | 5,940 | 6,010 | 352,500 | 6,010 |
| 2022-08-29 | 5,940 | 5,950 | 5,850 | 5,910 | 666,200 | 5,910 |
| 2022-08-26 | 6,160 | 6,210 | 6,120 | 6,140 | 364,700 | 6,140 |
| 2022-08-25 | 6,130 | 6,150 | 6,100 | 6,120 | 383,800 | 6,120 |
| 2022-08-24 | 6,080 | 6,140 | 6,070 | 6,090 | 441,000 | 6,090 |
| 2022-08-23 | 6,060 | 6,090 | 6,020 | 6,030 | 452,700 | 6,030 |
| 2022-08-22 | 6,070 | 6,130 | 6,050 | 6,120 | 476,600 | 6,120 |
| 2022-08-19 | 6,130 | 6,170 | 6,100 | 6,170 | 763,100 | 6,170 |
| 2022-08-18 | 6,020 | 6,100 | 5,990 | 6,030 | 499,800 | 6,030 |
| 2022-08-17 | 6,070 | 6,080 | 6,010 | 6,080 | 626,600 | 6,080 |
| 2022-08-16 | 6,020 | 6,040 | 5,930 | 6,010 | 595,700 | 6,010 |
| 2022-08-15 | 5,950 | 6,010 | 5,940 | 5,970 | 487,900 | 5,970 |
| 2022-08-12 | 5,960 | 5,980 | 5,880 | 5,970 | 707,300 | 5,970 |
| 2022-08-10 | 5,860 | 5,890 | 5,760 | 5,800 | 532,000 | 5,800 |
| 2022-08-09 | 5,970 | 5,990 | 5,860 | 5,900 | 498,700 | 5,900 |
| 2022-08-08 | 5,910 | 6,010 | 5,900 | 5,980 | 372,400 | 5,980 |
| 2022-08-05 | 5,910 | 6,010 | 5,880 | 5,970 | 461,800 | 5,970 |
| 2022-08-04 | 5,950 | 5,980 | 5,880 | 5,920 | 711,300 | 5,920 |
| 2022-08-03 | 5,940 | 6,050 | 5,910 | 5,970 | 562,400 | 5,970 |
| 2022-08-02 | 5,870 | 5,970 | 5,850 | 5,930 | 851,400 | 5,930 |
| 2022-08-01 | 6,070 | 6,130 | 5,960 | 5,970 | 949,800 | 5,970 |
| 2022-07-29 | 6,000 | 6,120 | 5,880 | 5,970 | 1,643,100 | 5,970 |
| 2022-07-28 | 5,840 | 5,900 | 5,750 | 5,750 | 853,500 | 5,750 |
| 2022-07-27 | 5,660 | 5,800 | 5,650 | 5,760 | 670,800 | 5,760 |
| 2022-07-26 | 5,640 | 5,690 | 5,610 | 5,680 | 373,900 | 5,680 |
| 2022-07-25 | 5,660 | 5,680 | 5,590 | 5,600 | 638,500 | 5,600 |
| 2022-07-22 | 5,600 | 5,750 | 5,570 | 5,710 | 734,800 | 5,710 |
| 2022-07-21 | 5,580 | 5,660 | 5,560 | 5,620 | 517,900 | 5,620 |
| 2022-07-20 | 5,590 | 5,640 | 5,560 | 5,630 | 656,700 | 5,630 |
| 2022-07-19 | 5,490 | 5,490 | 5,400 | 5,460 | 750,200 | 5,460 |
| 2022-07-15 | 5,420 | 5,480 | 5,380 | 5,420 | 644,700 | 5,420 |
| 2022-07-14 | 5,330 | 5,440 | 5,310 | 5,420 | 543,600 | 5,420 |
| 2022-07-13 | 5,340 | 5,370 | 5,270 | 5,350 | 633,400 | 5,350 |
| 2022-07-12 | 5,480 | 5,480 | 5,260 | 5,300 | 723,900 | 5,300 |
| 2022-07-11 | 5,550 | 5,570 | 5,430 | 5,500 | 411,000 | 5,500 |
| 2022-07-08 | 5,410 | 5,530 | 5,410 | 5,450 | 639,300 | 5,450 |
| 2022-07-07 | 5,360 | 5,420 | 5,240 | 5,400 | 753,300 | 5,400 |
| 2022-07-06 | 5,290 | 5,360 | 5,240 | 5,260 | 487,800 | 5,260 |
| 2022-07-05 | 5,400 | 5,460 | 5,340 | 5,390 | 713,600 | 5,390 |
| 2022-07-04 | 5,380 | 5,400 | 5,260 | 5,300 | 623,000 | 5,300 |
| 2022-07-01 | 5,620 | 5,690 | 5,280 | 5,310 | 965,300 | 5,310 |
| 2022-06-30 | 5,700 | 5,760 | 5,590 | 5,620 | 832,900 | 5,620 |
| 2022-06-29 | 5,780 | 5,820 | 5,740 | 5,770 | 561,300 | 5,770 |
| 2022-06-28 | 5,740 | 5,840 | 5,680 | 5,820 | 655,000 | 5,820 |
| 2022-06-27 | 5,570 | 5,740 | 5,560 | 5,740 | 622,400 | 5,740 |
| 2022-06-24 | 5,330 | 5,500 | 5,270 | 5,470 | 716,700 | 5,470 |
| 2022-06-23 | 5,340 | 5,470 | 5,250 | 5,270 | 645,600 | 5,270 |
| 2022-06-22 | 5,700 | 5,700 | 5,420 | 5,440 | 498,100 | 5,440 |
| 2022-06-21 | 5,530 | 5,620 | 5,450 | 5,530 | 547,200 | 5,530 |
| 2022-06-20 | 5,760 | 5,770 | 5,400 | 5,430 | 584,800 | 5,430 |
| 2022-06-17 | 5,610 | 5,710 | 5,570 | 5,660 | 768,700 | 5,660 |
| 2022-06-16 | 5,860 | 5,930 | 5,750 | 5,770 | 377,900 | 5,770 |
| 2022-06-15 | 5,840 | 5,900 | 5,780 | 5,780 | 398,100 | 5,780 |
| 2022-06-14 | 5,880 | 5,930 | 5,820 | 5,930 | 390,900 | 5,930 |
| 2022-06-13 | 6,060 | 6,090 | 5,960 | 5,980 | 454,100 | 5,980 |
| 2022-06-10 | 6,200 | 6,220 | 6,130 | 6,160 | 521,300 | 6,160 |
| 2022-06-09 | 6,320 | 6,370 | 6,230 | 6,250 | 612,900 | 6,250 |
| 2022-06-08 | 6,320 | 6,390 | 6,290 | 6,380 | 535,600 | 6,380 |
| 2022-06-07 | 6,250 | 6,290 | 6,200 | 6,220 | 361,900 | 6,220 |
| 2022-06-06 | 6,140 | 6,240 | 6,120 | 6,220 | 328,800 | 6,220 |
| 2022-06-03 | 6,340 | 6,340 | 6,180 | 6,240 | 482,300 | 6,240 |
| 2022-06-02 | 6,180 | 6,270 | 6,150 | 6,260 | 530,400 | 6,260 |
| 2022-06-01 | 6,040 | 6,190 | 6,040 | 6,180 | 557,200 | 6,180 |
| 2022-05-31 | 6,050 | 6,140 | 6,030 | 6,090 | 1,028,500 | 6,090 |
| 2022-05-30 | 5,880 | 6,040 | 5,880 | 6,040 | 654,500 | 6,040 |
| 2022-05-27 | 5,850 | 5,900 | 5,800 | 5,820 | 380,800 | 5,820 |
| 2022-05-26 | 5,820 | 5,850 | 5,750 | 5,750 | 376,000 | 5,750 |
| 2022-05-25 | 5,860 | 5,890 | 5,820 | 5,850 | 373,100 | 5,850 |
| 2022-05-24 | 5,900 | 5,950 | 5,830 | 5,850 | 368,300 | 5,850 |
| 2022-05-23 | 5,940 | 5,940 | 5,830 | 5,860 | 393,300 | 5,860 |
| 2022-05-20 | 5,790 | 5,840 | 5,770 | 5,840 | 359,300 | 5,840 |
| 2022-05-19 | 5,640 | 5,810 | 5,640 | 5,790 | 483,000 | 5,790 |
| 2022-05-18 | 5,940 | 5,940 | 5,730 | 5,770 | 711,100 | 5,770 |
| 2022-05-17 | 5,760 | 5,850 | 5,690 | 5,820 | 591,700 | 5,820 |
| 2022-05-16 | 5,740 | 5,740 | 5,640 | 5,670 | 378,700 | 5,670 |
| 2022-05-13 | 5,610 | 5,750 | 5,580 | 5,670 | 440,100 | 5,670 |
| 2022-05-12 | 5,460 | 5,620 | 5,440 | 5,560 | 648,500 | 5,560 |
| 2022-05-11 | 5,640 | 5,710 | 5,590 | 5,620 | 446,200 | 5,620 |
| 2022-05-10 | 5,590 | 5,740 | 5,570 | 5,690 | 741,500 | 5,690 |
| 2022-05-09 | 5,730 | 5,810 | 5,730 | 5,790 | 666,100 | 5,790 |
| 2022-05-06 | 5,660 | 5,890 | 5,630 | 5,830 | 844,300 | 5,830 |
| 2022-05-02 | 5,690 | 5,790 | 5,570 | 5,660 | 721,200 | 5,660 |
| 2022-04-28 | 5,850 | 5,910 | 5,630 | 5,750 | 1,406,600 | 5,750 |
| 2022-04-27 | 5,400 | 5,450 | 5,350 | 5,450 | 1,088,900 | 5,450 |
| 2022-04-26 | 5,670 | 5,690 | 5,570 | 5,620 | 414,500 | 5,620 |
| 2022-04-25 | 5,640 | 5,690 | 5,580 | 5,650 | 623,200 | 5,650 |
| 2022-04-22 | 5,680 | 5,780 | 5,680 | 5,780 | 442,200 | 5,780 |
| 2022-04-21 | 5,660 | 5,850 | 5,650 | 5,830 | 650,200 | 5,830 |
| 2022-04-20 | 5,710 | 5,710 | 5,560 | 5,630 | 512,000 | 5,630 |
| 2022-04-19 | 5,580 | 5,640 | 5,530 | 5,630 | 452,100 | 5,630 |
| 2022-04-18 | 5,540 | 5,560 | 5,480 | 5,520 | 403,200 | 5,520 |
| 2022-04-15 | 5,590 | 5,670 | 5,570 | 5,640 | 437,800 | 5,640 |
| 2022-04-14 | 5,530 | 5,710 | 5,520 | 5,690 | 788,900 | 5,690 |
| 2022-04-13 | 5,300 | 5,530 | 5,290 | 5,500 | 814,700 | 5,500 |
| 2022-04-12 | 5,400 | 5,440 | 5,250 | 5,270 | 963,400 | 5,270 |
| 2022-04-11 | 5,490 | 5,570 | 5,440 | 5,480 | 703,600 | 5,480 |
| 2022-04-08 | 5,650 | 5,690 | 5,470 | 5,570 | 944,600 | 5,570 |
| 2022-04-07 | 5,700 | 5,730 | 5,570 | 5,630 | 748,400 | 5,630 |
| 2022-04-06 | 5,940 | 6,000 | 5,840 | 5,850 | 596,900 | 5,850 |
| 2022-04-05 | 6,100 | 6,130 | 6,030 | 6,040 | 407,400 | 6,040 |
| 2022-04-04 | 6,060 | 6,080 | 5,950 | 6,020 | 403,200 | 6,020 |
| 2022-04-01 | 6,080 | 6,130 | 6,030 | 6,060 | 471,400 | 6,060 |
| 2022-03-31 | 6,060 | 6,210 | 6,060 | 6,160 | 547,200 | 6,160 |
| 2022-03-30 | 6,290 | 6,310 | 6,060 | 6,190 | 759,000 | 6,190 |
| 2022-03-29 | 6,200 | 6,280 | 6,170 | 6,270 | 547,100 | 6,270 |
| 2022-03-28 | 6,220 | 6,240 | 6,160 | 6,200 | 301,000 | 6,200 |
| 2022-03-25 | 6,280 | 6,290 | 6,180 | 6,220 | 635,900 | 6,220 |
| 2022-03-24 | 6,000 | 6,180 | 6,000 | 6,180 | 391,500 | 6,180 |
| 2022-03-23 | 6,050 | 6,170 | 6,030 | 6,140 | 814,300 | 6,140 |
| 2022-03-22 | 6,000 | 6,010 | 5,920 | 5,950 | 648,300 | 5,950 |
| 2022-03-18 | 5,910 | 5,990 | 5,870 | 5,870 | 1,008,100 | 5,870 |
| 2022-03-17 | 6,040 | 6,050 | 5,890 | 6,000 | 647,400 | 6,000 |
| 2022-03-16 | 5,730 | 5,880 | 5,720 | 5,840 | 505,100 | 5,840 |
| 2022-03-15 | 5,650 | 5,770 | 5,650 | 5,670 | 595,500 | 5,670 |
| 2022-03-14 | 5,560 | 5,690 | 5,530 | 5,640 | 618,300 | 5,640 |
| 2022-03-11 | 5,530 | 5,530 | 5,390 | 5,460 | 572,200 | 5,460 |
| 2022-03-10 | 5,570 | 5,630 | 5,510 | 5,610 | 704,800 | 5,610 |
| 2022-03-09 | 5,290 | 5,360 | 5,220 | 5,290 | 735,100 | 5,290 |
| 2022-03-08 | 5,300 | 5,390 | 5,180 | 5,200 | 1,259,000 | 5,200 |
| 2022-03-07 | 5,600 | 5,610 | 5,390 | 5,400 | 873,900 | 5,400 |
| 2022-03-04 | 5,880 | 5,880 | 5,640 | 5,690 | 659,100 | 5,690 |
| 2022-03-03 | 6,000 | 6,050 | 5,890 | 5,890 | 476,400 | 5,890 |
| 2022-03-02 | 5,890 | 5,960 | 5,860 | 5,900 | 424,700 | 5,900 |
| 2022-03-01 | 5,930 | 6,020 | 5,920 | 5,990 | 446,600 | 5,990 |
| 2022-02-28 | 5,870 | 5,880 | 5,760 | 5,860 | 594,300 | 5,860 |
| 2022-02-25 | 5,760 | 5,860 | 5,710 | 5,850 | 449,700 | 5,850 |
| 2022-02-24 | 5,740 | 5,830 | 5,630 | 5,710 | 578,500 | 5,710 |
| 2022-02-22 | 5,940 | 5,970 | 5,760 | 5,830 | 602,200 | 5,830 |
| 2022-02-21 | 5,950 | 6,090 | 5,910 | 6,060 | 314,900 | 6,060 |
| 2022-02-18 | 6,010 | 6,130 | 6,010 | 6,100 | 382,800 | 6,100 |
| 2022-02-17 | 6,240 | 6,260 | 6,070 | 6,170 | 496,500 | 6,170 |
| 2022-02-16 | 6,160 | 6,290 | 6,110 | 6,270 | 560,600 | 6,270 |
| 2022-02-15 | 6,120 | 6,150 | 5,970 | 6,010 | 536,100 | 6,010 |
| 2022-02-14 | 5,900 | 6,160 | 5,890 | 6,100 | 620,400 | 6,100 |
| 2022-02-10 | 5,970 | 6,110 | 5,960 | 6,090 | 801,800 | 6,090 |
| 2022-02-09 | 5,990 | 6,000 | 5,920 | 5,920 | 654,700 | 5,920 |
| 2022-02-08 | 5,910 | 5,980 | 5,860 | 5,900 | 560,400 | 5,900 |
| 2022-02-07 | 6,020 | 6,030 | 5,880 | 5,940 | 521,700 | 5,940 |
| 2022-02-04 | 6,080 | 6,150 | 5,940 | 6,090 | 570,300 | 6,090 |
| 2022-02-03 | 6,150 | 6,210 | 6,090 | 6,160 | 649,500 | 6,160 |
| 2022-02-02 | 6,110 | 6,270 | 6,020 | 6,250 | 797,300 | 6,250 |
| 2022-02-01 | 6,190 | 6,220 | 6,010 | 6,090 | 1,027,800 | 6,090 |
| 2022-01-31 | 5,830 | 6,160 | 5,720 | 6,090 | 1,305,900 | 6,090 |
| 2022-01-28 | 5,790 | 5,990 | 5,750 | 5,930 | 1,789,000 | 5,930 |
| 2022-01-27 | 5,730 | 5,750 | 5,330 | 5,370 | 1,353,400 | 5,370 |
| 2022-01-26 | 5,470 | 5,580 | 5,370 | 5,560 | 934,200 | 5,560 |
| 2022-01-25 | 5,630 | 5,640 | 5,370 | 5,460 | 1,008,200 | 5,460 |
| 2022-01-24 | 5,550 | 5,700 | 5,520 | 5,680 | 635,100 | 5,680 |
| 2022-01-21 | 5,640 | 5,710 | 5,540 | 5,680 | 790,300 | 5,680 |
| 2022-01-20 | 5,700 | 5,810 | 5,580 | 5,740 | 1,140,200 | 5,740 |
| 2022-01-19 | 6,050 | 6,060 | 5,690 | 5,700 | 1,211,900 | 5,700 |
| 2022-01-18 | 6,280 | 6,330 | 6,160 | 6,230 | 450,600 | 6,230 |
| 2022-01-17 | 6,290 | 6,300 | 6,160 | 6,270 | 405,100 | 6,270 |
| 2022-01-14 | 6,250 | 6,300 | 6,180 | 6,270 | 650,200 | 6,270 |
| 2022-01-13 | 6,180 | 6,290 | 6,150 | 6,270 | 688,800 | 6,270 |
| 2022-01-12 | 6,250 | 6,260 | 6,150 | 6,230 | 537,500 | 6,230 |
| 2022-01-11 | 6,220 | 6,240 | 6,100 | 6,200 | 660,600 | 6,200 |
| 2022-01-07 | 6,290 | 6,330 | 6,140 | 6,190 | 588,900 | 6,190 |
| 2022-01-06 | 6,320 | 6,330 | 6,130 | 6,190 | 1,045,100 | 6,190 |
| 2022-01-05 | 6,450 | 6,500 | 6,410 | 6,460 | 500,900 | 6,460 |
| 2022-01-04 | 6,420 | 6,430 | 6,330 | 6,390 | 451,600 | 6,390 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株