6506 (株)安川電機 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 | 4,315 | 4,330 | 4,225 | 4,225 | 979,000 | 4,225 |
| 2022-12-29 | 4,235 | 4,265 | 4,220 | 4,260 | 671,400 | 4,260 |
| 2022-12-28 | 4,260 | 4,290 | 4,225 | 4,265 | 715,600 | 4,265 |
| 2022-12-27 | 4,345 | 4,355 | 4,275 | 4,290 | 469,900 | 4,290 |
| 2022-12-26 | 4,230 | 4,320 | 4,230 | 4,315 | 788,600 | 4,315 |
| 2022-12-23 | 4,225 | 4,280 | 4,190 | 4,245 | 928,800 | 4,245 |
| 2022-12-22 | 4,310 | 4,345 | 4,260 | 4,295 | 752,100 | 4,295 |
| 2022-12-21 | 4,290 | 4,305 | 4,240 | 4,265 | 1,009,600 | 4,265 |
| 2022-12-20 | 4,440 | 4,440 | 4,240 | 4,280 | 1,300,600 | 4,280 |
| 2022-12-19 | 4,415 | 4,460 | 4,405 | 4,440 | 781,200 | 4,440 |
| 2022-12-16 | 4,475 | 4,495 | 4,440 | 4,450 | 1,542,400 | 4,450 |
| 2022-12-15 | 4,600 | 4,620 | 4,585 | 4,590 | 621,300 | 4,590 |
| 2022-12-14 | 4,640 | 4,685 | 4,630 | 4,645 | 636,600 | 4,645 |
| 2022-12-13 | 4,690 | 4,700 | 4,610 | 4,610 | 663,300 | 4,610 |
| 2022-12-12 | 4,590 | 4,630 | 4,580 | 4,625 | 556,200 | 4,625 |
| 2022-12-09 | 4,545 | 4,655 | 4,530 | 4,610 | 1,252,000 | 4,610 |
| 2022-12-08 | 4,560 | 4,565 | 4,475 | 4,550 | 1,071,500 | 4,550 |
| 2022-12-07 | 4,600 | 4,620 | 4,555 | 4,560 | 1,091,300 | 4,560 |
| 2022-12-06 | 4,620 | 4,665 | 4,595 | 4,620 | 1,232,200 | 4,620 |
| 2022-12-05 | 4,530 | 4,680 | 4,525 | 4,665 | 1,831,900 | 4,665 |
| 2022-12-02 | 4,545 | 4,550 | 4,475 | 4,525 | 914,500 | 4,525 |
| 2022-12-01 | 4,620 | 4,620 | 4,545 | 4,565 | 1,246,500 | 4,565 |
| 2022-11-30 | 4,450 | 4,465 | 4,415 | 4,445 | 1,311,300 | 4,445 |
| 2022-11-29 | 4,430 | 4,485 | 4,430 | 4,475 | 963,500 | 4,475 |
| 2022-11-28 | 4,445 | 4,475 | 4,425 | 4,470 | 784,300 | 4,470 |
| 2022-11-25 | 4,500 | 4,500 | 4,445 | 4,470 | 599,800 | 4,470 |
| 2022-11-24 | 4,500 | 4,535 | 4,475 | 4,495 | 986,500 | 4,495 |
| 2022-11-22 | 4,380 | 4,465 | 4,355 | 4,425 | 815,400 | 4,425 |
| 2022-11-21 | 4,430 | 4,455 | 4,325 | 4,405 | 1,164,400 | 4,405 |
| 2022-11-18 | 4,455 | 4,470 | 4,410 | 4,415 | 895,200 | 4,415 |
| 2022-11-17 | 4,470 | 4,495 | 4,430 | 4,450 | 821,600 | 4,450 |
| 2022-11-16 | 4,580 | 4,590 | 4,510 | 4,535 | 990,700 | 4,535 |
| 2022-11-15 | 4,530 | 4,570 | 4,515 | 4,555 | 942,500 | 4,555 |
| 2022-11-14 | 4,585 | 4,610 | 4,540 | 4,570 | 1,375,500 | 4,570 |
| 2022-11-11 | 4,415 | 4,565 | 4,405 | 4,565 | 2,855,600 | 4,565 |
| 2022-11-10 | 4,270 | 4,280 | 4,210 | 4,235 | 941,600 | 4,235 |
| 2022-11-09 | 4,340 | 4,355 | 4,295 | 4,335 | 1,389,300 | 4,335 |
| 2022-11-08 | 4,270 | 4,315 | 4,255 | 4,315 | 1,483,900 | 4,315 |
| 2022-11-07 | 4,135 | 4,230 | 4,130 | 4,200 | 1,312,700 | 4,200 |
| 2022-11-04 | 4,035 | 4,110 | 4,005 | 4,110 | 1,637,800 | 4,110 |
| 2022-11-02 | 4,100 | 4,135 | 4,070 | 4,105 | 1,004,900 | 4,105 |
| 2022-11-01 | 4,120 | 4,170 | 4,105 | 4,165 | 808,200 | 4,165 |
| 2022-10-31 | 4,090 | 4,130 | 4,075 | 4,130 | 1,674,500 | 4,130 |
| 2022-10-28 | 4,105 | 4,120 | 4,025 | 4,025 | 3,344,200 | 4,025 |
| 2022-10-27 | 4,110 | 4,210 | 4,100 | 4,170 | 1,897,300 | 4,170 |
| 2022-10-26 | 4,085 | 4,120 | 4,070 | 4,070 | 1,322,200 | 4,070 |
| 2022-10-25 | 4,080 | 4,095 | 4,035 | 4,060 | 1,333,600 | 4,060 |
| 2022-10-24 | 4,105 | 4,160 | 4,085 | 4,090 | 1,303,300 | 4,090 |
| 2022-10-21 | 4,050 | 4,060 | 4,010 | 4,045 | 1,103,900 | 4,045 |
| 2022-10-20 | 4,030 | 4,075 | 3,995 | 4,065 | 1,539,900 | 4,065 |
| 2022-10-19 | 4,115 | 4,155 | 4,090 | 4,100 | 997,700 | 4,100 |
| 2022-10-18 | 4,100 | 4,125 | 4,055 | 4,105 | 1,254,400 | 4,105 |
| 2022-10-17 | 4,040 | 4,050 | 3,985 | 4,005 | 1,953,300 | 4,005 |
| 2022-10-14 | 4,140 | 4,165 | 4,080 | 4,100 | 1,843,500 | 4,100 |
| 2022-10-13 | 4,155 | 4,175 | 4,060 | 4,070 | 1,347,800 | 4,070 |
| 2022-10-12 | 4,095 | 4,170 | 4,080 | 4,160 | 1,765,500 | 4,160 |
| 2022-10-11 | 4,155 | 4,245 | 4,100 | 4,120 | 3,258,800 | 4,120 |
| 2022-10-07 | 4,395 | 4,440 | 4,340 | 4,385 | 1,763,100 | 4,385 |
| 2022-10-06 | 4,385 | 4,510 | 4,385 | 4,465 | 1,355,600 | 4,465 |
| 2022-10-05 | 4,420 | 4,420 | 4,345 | 4,385 | 1,198,900 | 4,385 |
| 2022-10-04 | 4,330 | 4,375 | 4,290 | 4,355 | 1,331,100 | 4,355 |
| 2022-10-03 | 4,180 | 4,310 | 4,155 | 4,265 | 1,488,200 | 4,265 |
| 2022-09-30 | 4,290 | 4,290 | 4,150 | 4,165 | 2,269,200 | 4,165 |
| 2022-09-29 | 4,350 | 4,350 | 4,260 | 4,285 | 1,274,100 | 4,285 |
| 2022-09-28 | 4,310 | 4,355 | 4,185 | 4,260 | 1,635,500 | 4,260 |
| 2022-09-27 | 4,350 | 4,385 | 4,335 | 4,355 | 842,500 | 4,355 |
| 2022-09-26 | 4,290 | 4,350 | 4,280 | 4,315 | 1,576,900 | 4,315 |
| 2022-09-22 | 4,400 | 4,425 | 4,350 | 4,410 | 983,100 | 4,410 |
| 2022-09-21 | 4,430 | 4,480 | 4,410 | 4,455 | 930,300 | 4,455 |
| 2022-09-20 | 4,550 | 4,595 | 4,490 | 4,495 | 841,700 | 4,495 |
| 2022-09-16 | 4,500 | 4,535 | 4,490 | 4,505 | 997,900 | 4,505 |
| 2022-09-15 | 4,585 | 4,605 | 4,545 | 4,555 | 861,500 | 4,555 |
| 2022-09-14 | 4,580 | 4,625 | 4,545 | 4,565 | 1,250,800 | 4,565 |
| 2022-09-13 | 4,735 | 4,760 | 4,710 | 4,745 | 826,600 | 4,745 |
| 2022-09-12 | 4,745 | 4,790 | 4,685 | 4,720 | 909,000 | 4,720 |
| 2022-09-09 | 4,685 | 4,700 | 4,645 | 4,675 | 1,447,800 | 4,675 |
| 2022-09-08 | 4,610 | 4,625 | 4,565 | 4,625 | 950,200 | 4,625 |
| 2022-09-07 | 4,480 | 4,530 | 4,455 | 4,525 | 991,400 | 4,525 |
| 2022-09-06 | 4,550 | 4,605 | 4,505 | 4,545 | 1,034,500 | 4,545 |
| 2022-09-05 | 4,480 | 4,535 | 4,475 | 4,515 | 755,300 | 4,515 |
| 2022-09-02 | 4,500 | 4,510 | 4,450 | 4,480 | 909,100 | 4,480 |
| 2022-09-01 | 4,555 | 4,580 | 4,475 | 4,495 | 1,116,800 | 4,495 |
| 2022-08-31 | 4,515 | 4,635 | 4,515 | 4,580 | 1,186,300 | 4,580 |
| 2022-08-30 | 4,555 | 4,590 | 4,525 | 4,575 | 1,103,600 | 4,575 |
| 2022-08-29 | 4,590 | 4,605 | 4,540 | 4,570 | 1,422,800 | 4,570 |
| 2022-08-26 | 4,795 | 4,820 | 4,770 | 4,770 | 840,900 | 4,770 |
| 2022-08-25 | 4,710 | 4,720 | 4,665 | 4,695 | 630,800 | 4,695 |
| 2022-08-24 | 4,720 | 4,750 | 4,685 | 4,700 | 736,700 | 4,700 |
| 2022-08-23 | 4,700 | 4,725 | 4,670 | 4,700 | 650,000 | 4,700 |
| 2022-08-22 | 4,745 | 4,780 | 4,720 | 4,765 | 753,400 | 4,765 |
| 2022-08-19 | 4,870 | 4,890 | 4,840 | 4,850 | 829,500 | 4,850 |
| 2022-08-18 | 4,735 | 4,840 | 4,720 | 4,800 | 817,000 | 4,800 |
| 2022-08-17 | 4,870 | 4,875 | 4,795 | 4,830 | 1,002,600 | 4,830 |
| 2022-08-16 | 4,915 | 4,920 | 4,830 | 4,845 | 1,075,700 | 4,845 |
| 2022-08-15 | 4,925 | 4,970 | 4,890 | 4,930 | 1,093,300 | 4,930 |
| 2022-08-12 | 4,830 | 4,940 | 4,775 | 4,940 | 2,539,100 | 4,940 |
| 2022-08-10 | 4,600 | 4,720 | 4,565 | 4,690 | 1,063,300 | 4,690 |
| 2022-08-09 | 4,705 | 4,715 | 4,645 | 4,655 | 639,800 | 4,655 |
| 2022-08-08 | 4,700 | 4,705 | 4,645 | 4,680 | 579,200 | 4,680 |
| 2022-08-05 | 4,690 | 4,720 | 4,660 | 4,720 | 1,138,000 | 4,720 |
| 2022-08-04 | 4,675 | 4,705 | 4,630 | 4,635 | 806,600 | 4,635 |
| 2022-08-03 | 4,590 | 4,675 | 4,585 | 4,635 | 946,300 | 4,635 |
| 2022-08-02 | 4,665 | 4,670 | 4,550 | 4,585 | 1,354,800 | 4,585 |
| 2022-08-01 | 4,650 | 4,760 | 4,650 | 4,760 | 1,335,700 | 4,760 |
| 2022-07-29 | 4,640 | 4,685 | 4,590 | 4,625 | 1,176,100 | 4,625 |
| 2022-07-28 | 4,640 | 4,700 | 4,570 | 4,575 | 1,609,900 | 4,575 |
| 2022-07-27 | 4,455 | 4,580 | 4,425 | 4,570 | 1,427,000 | 4,570 |
| 2022-07-26 | 4,340 | 4,475 | 4,330 | 4,455 | 1,379,000 | 4,455 |
| 2022-07-25 | 4,430 | 4,460 | 4,375 | 4,375 | 1,506,500 | 4,375 |
| 2022-07-22 | 4,525 | 4,590 | 4,500 | 4,560 | 1,068,400 | 4,560 |
| 2022-07-21 | 4,495 | 4,515 | 4,455 | 4,515 | 1,251,100 | 4,515 |
| 2022-07-20 | 4,400 | 4,500 | 4,390 | 4,500 | 2,181,900 | 4,500 |
| 2022-07-19 | 4,170 | 4,325 | 4,170 | 4,315 | 1,755,300 | 4,315 |
| 2022-07-15 | 4,180 | 4,185 | 4,125 | 4,165 | 1,148,300 | 4,165 |
| 2022-07-14 | 4,145 | 4,230 | 4,130 | 4,195 | 1,231,700 | 4,195 |
| 2022-07-13 | 4,145 | 4,180 | 4,105 | 4,180 | 1,840,100 | 4,180 |
| 2022-07-12 | 4,245 | 4,245 | 4,090 | 4,115 | 3,132,400 | 4,115 |
| 2022-07-11 | 4,450 | 4,495 | 4,290 | 4,290 | 4,771,700 | 4,290 |
| 2022-07-08 | 4,540 | 4,625 | 4,515 | 4,545 | 2,467,000 | 4,545 |
| 2022-07-07 | 4,400 | 4,505 | 4,340 | 4,490 | 1,663,200 | 4,490 |
| 2022-07-06 | 4,415 | 4,445 | 4,335 | 4,390 | 1,657,800 | 4,390 |
| 2022-07-05 | 4,390 | 4,420 | 4,345 | 4,365 | 1,412,100 | 4,365 |
| 2022-07-04 | 4,345 | 4,360 | 4,305 | 4,335 | 1,038,000 | 4,335 |
| 2022-07-01 | 4,395 | 4,455 | 4,270 | 4,295 | 1,336,400 | 4,295 |
| 2022-06-30 | 4,425 | 4,435 | 4,320 | 4,370 | 1,972,300 | 4,370 |
| 2022-06-29 | 4,430 | 4,435 | 4,325 | 4,390 | 1,773,200 | 4,390 |
| 2022-06-28 | 4,490 | 4,495 | 4,415 | 4,490 | 1,309,000 | 4,490 |
| 2022-06-27 | 4,515 | 4,560 | 4,505 | 4,510 | 1,305,900 | 4,510 |
| 2022-06-24 | 4,340 | 4,480 | 4,325 | 4,455 | 1,313,900 | 4,455 |
| 2022-06-23 | 4,340 | 4,395 | 4,310 | 4,350 | 1,105,200 | 4,350 |
| 2022-06-22 | 4,400 | 4,440 | 4,355 | 4,360 | 1,239,600 | 4,360 |
| 2022-06-21 | 4,295 | 4,390 | 4,280 | 4,355 | 1,388,600 | 4,355 |
| 2022-06-20 | 4,345 | 4,345 | 4,190 | 4,245 | 1,249,800 | 4,245 |
| 2022-06-17 | 4,165 | 4,320 | 4,160 | 4,290 | 1,998,600 | 4,290 |
| 2022-06-16 | 4,430 | 4,430 | 4,290 | 4,290 | 936,300 | 4,290 |
| 2022-06-15 | 4,375 | 4,380 | 4,280 | 4,290 | 1,027,900 | 4,290 |
| 2022-06-14 | 4,265 | 4,385 | 4,245 | 4,365 | 1,674,400 | 4,365 |
| 2022-06-13 | 4,500 | 4,515 | 4,420 | 4,450 | 1,928,900 | 4,450 |
| 2022-06-10 | 4,775 | 4,775 | 4,625 | 4,645 | 2,020,300 | 4,645 |
| 2022-06-09 | 4,710 | 4,860 | 4,700 | 4,815 | 2,009,300 | 4,815 |
| 2022-06-08 | 4,755 | 4,800 | 4,710 | 4,740 | 1,265,900 | 4,740 |
| 2022-06-07 | 4,610 | 4,725 | 4,580 | 4,685 | 1,339,000 | 4,685 |
| 2022-06-06 | 4,510 | 4,640 | 4,475 | 4,615 | 1,065,100 | 4,615 |
| 2022-06-03 | 4,600 | 4,610 | 4,540 | 4,575 | 1,402,100 | 4,575 |
| 2022-06-02 | 4,500 | 4,505 | 4,450 | 4,495 | 913,200 | 4,495 |
| 2022-06-01 | 4,415 | 4,515 | 4,400 | 4,495 | 1,043,500 | 4,495 |
| 2022-05-31 | 4,450 | 4,490 | 4,420 | 4,485 | 2,971,800 | 4,485 |
| 2022-05-30 | 4,305 | 4,485 | 4,295 | 4,470 | 2,644,700 | 4,470 |
| 2022-05-27 | 4,300 | 4,310 | 4,190 | 4,195 | 1,285,100 | 4,195 |
| 2022-05-26 | 4,250 | 4,320 | 4,200 | 4,200 | 1,445,600 | 4,200 |
| 2022-05-25 | 4,280 | 4,280 | 4,195 | 4,245 | 1,050,800 | 4,245 |
| 2022-05-24 | 4,310 | 4,320 | 4,250 | 4,265 | 1,292,400 | 4,265 |
| 2022-05-23 | 4,300 | 4,325 | 4,260 | 4,325 | 939,500 | 4,325 |
| 2022-05-20 | 4,235 | 4,295 | 4,230 | 4,275 | 1,283,400 | 4,275 |
| 2022-05-19 | 4,135 | 4,265 | 4,135 | 4,245 | 1,252,400 | 4,245 |
| 2022-05-18 | 4,310 | 4,340 | 4,265 | 4,275 | 1,118,100 | 4,275 |
| 2022-05-17 | 4,205 | 4,280 | 4,180 | 4,275 | 998,700 | 4,275 |
| 2022-05-16 | 4,250 | 4,295 | 4,200 | 4,230 | 1,455,800 | 4,230 |
| 2022-05-13 | 4,105 | 4,175 | 4,080 | 4,165 | 1,691,900 | 4,165 |
| 2022-05-12 | 4,120 | 4,120 | 4,055 | 4,075 | 1,688,600 | 4,075 |
| 2022-05-11 | 4,100 | 4,230 | 4,100 | 4,205 | 1,332,000 | 4,205 |
| 2022-05-10 | 4,175 | 4,210 | 4,050 | 4,175 | 2,115,500 | 4,175 |
| 2022-05-09 | 4,260 | 4,270 | 4,165 | 4,180 | 2,159,600 | 4,180 |
| 2022-05-06 | 4,450 | 4,450 | 4,315 | 4,360 | 1,692,400 | 4,360 |
| 2022-05-02 | 4,490 | 4,540 | 4,385 | 4,415 | 1,740,900 | 4,415 |
| 2022-04-28 | 4,395 | 4,465 | 4,385 | 4,450 | 1,863,900 | 4,450 |
| 2022-04-27 | 4,345 | 4,415 | 4,310 | 4,400 | 2,071,500 | 4,400 |
| 2022-04-26 | 4,500 | 4,530 | 4,415 | 4,460 | 1,206,600 | 4,460 |
| 2022-04-25 | 4,385 | 4,450 | 4,340 | 4,430 | 1,450,900 | 4,430 |
| 2022-04-22 | 4,510 | 4,545 | 4,485 | 4,530 | 1,072,600 | 4,530 |
| 2022-04-21 | 4,505 | 4,620 | 4,500 | 4,580 | 1,170,600 | 4,580 |
| 2022-04-20 | 4,550 | 4,585 | 4,525 | 4,555 | 1,756,100 | 4,555 |
| 2022-04-19 | 4,480 | 4,500 | 4,440 | 4,480 | 1,086,400 | 4,480 |
| 2022-04-18 | 4,445 | 4,450 | 4,345 | 4,410 | 1,710,800 | 4,410 |
| 2022-04-15 | 4,530 | 4,575 | 4,460 | 4,500 | 1,759,300 | 4,500 |
| 2022-04-14 | 4,590 | 4,715 | 4,590 | 4,640 | 2,250,400 | 4,640 |
| 2022-04-13 | 4,420 | 4,525 | 4,410 | 4,525 | 2,124,700 | 4,525 |
| 2022-04-12 | 4,400 | 4,505 | 4,375 | 4,420 | 2,559,600 | 4,420 |
| 2022-04-11 | 4,650 | 4,730 | 4,390 | 4,410 | 5,454,600 | 4,410 |
| 2022-04-08 | 4,510 | 4,585 | 4,460 | 4,550 | 2,563,800 | 4,550 |
| 2022-04-07 | 4,485 | 4,515 | 4,425 | 4,500 | 2,030,000 | 4,500 |
| 2022-04-06 | 4,635 | 4,635 | 4,540 | 4,600 | 1,809,800 | 4,600 |
| 2022-04-05 | 4,725 | 4,765 | 4,665 | 4,705 | 1,398,700 | 4,705 |
| 2022-04-04 | 4,680 | 4,700 | 4,620 | 4,680 | 1,340,600 | 4,680 |
| 2022-04-01 | 4,730 | 4,730 | 4,615 | 4,670 | 2,270,500 | 4,670 |
| 2022-03-31 | 4,810 | 4,905 | 4,765 | 4,815 | 1,503,700 | 4,815 |
| 2022-03-30 | 4,925 | 4,965 | 4,855 | 4,880 | 1,282,000 | 4,880 |
| 2022-03-29 | 4,830 | 4,905 | 4,830 | 4,880 | 1,363,400 | 4,880 |
| 2022-03-28 | 4,885 | 4,890 | 4,755 | 4,790 | 1,285,600 | 4,790 |
| 2022-03-25 | 4,940 | 4,955 | 4,830 | 4,880 | 1,197,700 | 4,880 |
| 2022-03-24 | 4,910 | 4,915 | 4,835 | 4,915 | 1,911,500 | 4,915 |
| 2022-03-23 | 4,950 | 5,010 | 4,910 | 4,980 | 1,499,600 | 4,980 |
| 2022-03-22 | 4,850 | 4,960 | 4,810 | 4,835 | 2,695,500 | 4,835 |
| 2022-03-18 | 4,690 | 4,745 | 4,640 | 4,730 | 1,762,800 | 4,730 |
| 2022-03-17 | 4,570 | 4,730 | 4,525 | 4,690 | 3,084,700 | 4,690 |
| 2022-03-16 | 4,350 | 4,395 | 4,295 | 4,380 | 1,679,700 | 4,380 |
| 2022-03-15 | 4,280 | 4,340 | 4,235 | 4,235 | 1,509,300 | 4,235 |
| 2022-03-14 | 4,390 | 4,445 | 4,310 | 4,310 | 1,113,000 | 4,310 |
| 2022-03-11 | 4,375 | 4,390 | 4,280 | 4,330 | 2,139,400 | 4,330 |
| 2022-03-10 | 4,455 | 4,470 | 4,395 | 4,440 | 1,872,900 | 4,440 |
| 2022-03-09 | 4,340 | 4,340 | 4,230 | 4,275 | 1,450,100 | 4,275 |
| 2022-03-08 | 4,250 | 4,375 | 4,250 | 4,300 | 1,897,200 | 4,300 |
| 2022-03-07 | 4,420 | 4,435 | 4,310 | 4,360 | 2,029,600 | 4,360 |
| 2022-03-04 | 4,640 | 4,640 | 4,520 | 4,575 | 1,196,900 | 4,575 |
| 2022-03-03 | 4,700 | 4,710 | 4,650 | 4,675 | 979,800 | 4,675 |
| 2022-03-02 | 4,605 | 4,670 | 4,575 | 4,650 | 1,089,800 | 4,650 |
| 2022-03-01 | 4,700 | 4,735 | 4,675 | 4,675 | 1,494,200 | 4,675 |
| 2022-02-28 | 4,635 | 4,675 | 4,540 | 4,570 | 1,510,800 | 4,570 |
| 2022-02-25 | 4,525 | 4,615 | 4,495 | 4,615 | 1,620,900 | 4,615 |
| 2022-02-24 | 4,500 | 4,550 | 4,395 | 4,430 | 1,687,500 | 4,430 |
| 2022-02-22 | 4,530 | 4,600 | 4,510 | 4,570 | 1,238,100 | 4,570 |
| 2022-02-21 | 4,625 | 4,680 | 4,540 | 4,665 | 1,309,400 | 4,665 |
| 2022-02-18 | 4,785 | 4,800 | 4,680 | 4,740 | 1,396,500 | 4,740 |
| 2022-02-17 | 4,860 | 4,875 | 4,800 | 4,855 | 934,100 | 4,855 |
| 2022-02-16 | 4,880 | 4,895 | 4,840 | 4,860 | 692,200 | 4,860 |
| 2022-02-15 | 4,800 | 4,825 | 4,725 | 4,760 | 946,100 | 4,760 |
| 2022-02-14 | 4,750 | 4,780 | 4,700 | 4,750 | 1,265,900 | 4,750 |
| 2022-02-10 | 4,895 | 4,940 | 4,870 | 4,885 | 1,035,800 | 4,885 |
| 2022-02-09 | 4,885 | 4,895 | 4,795 | 4,855 | 1,015,500 | 4,855 |
| 2022-02-08 | 4,825 | 4,920 | 4,810 | 4,815 | 1,289,200 | 4,815 |
| 2022-02-07 | 4,770 | 4,825 | 4,710 | 4,800 | 1,234,400 | 4,800 |
| 2022-02-04 | 4,700 | 4,770 | 4,680 | 4,770 | 1,000,000 | 4,770 |
| 2022-02-03 | 4,810 | 4,825 | 4,735 | 4,750 | 1,217,500 | 4,750 |
| 2022-02-02 | 4,800 | 4,895 | 4,800 | 4,880 | 1,046,200 | 4,880 |
| 2022-02-01 | 4,850 | 4,930 | 4,770 | 4,790 | 1,627,700 | 4,790 |
| 2022-01-31 | 4,630 | 4,845 | 4,600 | 4,755 | 2,052,600 | 4,755 |
| 2022-01-28 | 4,680 | 4,710 | 4,530 | 4,675 | 1,748,600 | 4,675 |
| 2022-01-27 | 4,785 | 4,850 | 4,590 | 4,625 | 2,341,300 | 4,625 |
| 2022-01-26 | 4,860 | 4,865 | 4,655 | 4,720 | 1,915,000 | 4,720 |
| 2022-01-25 | 4,870 | 4,900 | 4,765 | 4,815 | 1,939,600 | 4,815 |
| 2022-01-24 | 4,910 | 4,935 | 4,850 | 4,900 | 1,313,100 | 4,900 |
| 2022-01-21 | 4,960 | 5,000 | 4,905 | 4,975 | 1,503,800 | 4,975 |
| 2022-01-20 | 4,965 | 5,100 | 4,935 | 5,060 | 1,673,800 | 5,060 |
| 2022-01-19 | 4,965 | 5,130 | 4,960 | 5,030 | 2,801,900 | 5,030 |
| 2022-01-18 | 5,010 | 5,100 | 4,960 | 5,010 | 1,268,400 | 5,010 |
| 2022-01-17 | 4,985 | 5,010 | 4,945 | 4,990 | 1,704,200 | 4,990 |
| 2022-01-14 | 5,110 | 5,140 | 4,870 | 5,050 | 2,860,600 | 5,050 |
| 2022-01-13 | 5,460 | 5,490 | 5,210 | 5,210 | 2,725,200 | 5,210 |
| 2022-01-12 | 5,340 | 5,620 | 5,160 | 5,560 | 3,853,500 | 5,560 |
| 2022-01-11 | 5,510 | 5,550 | 5,420 | 5,440 | 1,900,000 | 5,440 |
| 2022-01-07 | 5,630 | 5,640 | 5,470 | 5,500 | 1,622,800 | 5,500 |
| 2022-01-06 | 5,650 | 5,680 | 5,560 | 5,570 | 1,559,600 | 5,570 |
| 2022-01-05 | 5,750 | 5,790 | 5,720 | 5,760 | 834,100 | 5,760 |
| 2022-01-04 | 5,710 | 5,790 | 5,660 | 5,750 | 983,300 | 5,750 |
分割・併合履歴 ： なし
