6645 オムロン(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 | 6,395 | 6,450 | 6,374 | 6,405 | 959,100 | 6,405 |
| 2022-12-29 | 6,259 | 6,296 | 6,237 | 6,295 | 683,300 | 6,295 |
| 2022-12-28 | 6,385 | 6,399 | 6,311 | 6,331 | 567,500 | 6,331 |
| 2022-12-27 | 6,507 | 6,545 | 6,420 | 6,424 | 469,300 | 6,424 |
| 2022-12-26 | 6,512 | 6,519 | 6,453 | 6,468 | 437,800 | 6,468 |
| 2022-12-23 | 6,473 | 6,540 | 6,459 | 6,514 | 586,200 | 6,514 |
| 2022-12-22 | 6,489 | 6,583 | 6,471 | 6,573 | 869,000 | 6,573 |
| 2022-12-21 | 6,438 | 6,526 | 6,391 | 6,424 | 1,165,100 | 6,424 |
| 2022-12-20 | 6,708 | 6,725 | 6,387 | 6,417 | 958,800 | 6,417 |
| 2022-12-19 | 6,704 | 6,740 | 6,690 | 6,727 | 658,900 | 6,727 |
| 2022-12-16 | 6,749 | 6,789 | 6,717 | 6,773 | 920,000 | 6,773 |
| 2022-12-15 | 6,899 | 6,948 | 6,859 | 6,880 | 490,100 | 6,880 |
| 2022-12-14 | 7,001 | 7,005 | 6,945 | 6,970 | 636,600 | 6,970 |
| 2022-12-13 | 7,074 | 7,102 | 6,966 | 6,973 | 609,600 | 6,973 |
| 2022-12-12 | 6,972 | 7,017 | 6,949 | 6,988 | 588,000 | 6,988 |
| 2022-12-09 | 6,963 | 7,068 | 6,925 | 7,004 | 1,157,500 | 7,004 |
| 2022-12-08 | 6,951 | 6,958 | 6,822 | 6,900 | 1,059,100 | 6,900 |
| 2022-12-07 | 7,030 | 7,060 | 6,986 | 7,005 | 701,500 | 7,005 |
| 2022-12-06 | 7,139 | 7,173 | 7,097 | 7,102 | 660,800 | 7,102 |
| 2022-12-05 | 7,062 | 7,224 | 7,051 | 7,213 | 996,300 | 7,213 |
| 2022-12-02 | 7,140 | 7,140 | 7,012 | 7,051 | 724,600 | 7,051 |
| 2022-12-01 | 7,239 | 7,239 | 7,134 | 7,160 | 813,900 | 7,160 |
| 2022-11-30 | 7,000 | 7,052 | 6,966 | 7,044 | 1,464,600 | 7,044 |
| 2022-11-29 | 7,065 | 7,074 | 7,008 | 7,039 | 563,300 | 7,039 |
| 2022-11-28 | 7,091 | 7,143 | 7,065 | 7,130 | 521,400 | 7,130 |
| 2022-11-25 | 7,190 | 7,195 | 7,133 | 7,159 | 503,300 | 7,159 |
| 2022-11-24 | 7,259 | 7,278 | 7,190 | 7,216 | 627,800 | 7,216 |
| 2022-11-22 | 7,092 | 7,152 | 7,068 | 7,113 | 591,800 | 7,113 |
| 2022-11-21 | 7,081 | 7,101 | 7,025 | 7,060 | 574,100 | 7,060 |
| 2022-11-18 | 7,119 | 7,172 | 7,078 | 7,079 | 522,700 | 7,079 |
| 2022-11-17 | 7,198 | 7,228 | 7,130 | 7,157 | 874,600 | 7,157 |
| 2022-11-16 | 7,465 | 7,466 | 7,312 | 7,344 | 773,500 | 7,344 |
| 2022-11-15 | 7,349 | 7,456 | 7,304 | 7,426 | 568,700 | 7,426 |
| 2022-11-14 | 7,474 | 7,522 | 7,356 | 7,383 | 1,106,500 | 7,383 |
| 2022-11-11 | 7,037 | 7,377 | 7,027 | 7,377 | 2,008,200 | 7,377 |
| 2022-11-10 | 6,830 | 6,832 | 6,723 | 6,737 | 733,100 | 6,737 |
| 2022-11-09 | 6,900 | 6,974 | 6,889 | 6,924 | 723,900 | 6,924 |
| 2022-11-08 | 6,825 | 6,887 | 6,814 | 6,874 | 635,700 | 6,874 |
| 2022-11-07 | 6,680 | 6,818 | 6,680 | 6,791 | 773,100 | 6,791 |
| 2022-11-04 | 6,522 | 6,640 | 6,478 | 6,630 | 1,224,100 | 6,630 |
| 2022-11-02 | 6,787 | 6,843 | 6,691 | 6,691 | 979,100 | 6,691 |
| 2022-11-01 | 6,894 | 6,943 | 6,859 | 6,886 | 739,700 | 6,886 |
| 2022-10-31 | 6,942 | 7,025 | 6,908 | 6,956 | 1,057,300 | 6,956 |
| 2022-10-28 | 6,965 | 6,965 | 6,808 | 6,808 | 1,746,000 | 6,808 |
| 2022-10-27 | 7,129 | 7,304 | 7,026 | 7,040 | 2,202,200 | 7,040 |
| 2022-10-26 | 7,086 | 7,132 | 7,001 | 7,014 | 1,201,300 | 7,014 |
| 2022-10-25 | 7,049 | 7,060 | 6,950 | 7,031 | 803,200 | 7,031 |
| 2022-10-24 | 6,954 | 7,016 | 6,912 | 6,912 | 541,900 | 6,912 |
| 2022-10-21 | 6,792 | 6,881 | 6,790 | 6,825 | 627,000 | 6,825 |
| 2022-10-20 | 6,780 | 6,837 | 6,721 | 6,834 | 798,700 | 6,834 |
| 2022-10-19 | 6,925 | 6,966 | 6,876 | 6,880 | 587,500 | 6,880 |
| 2022-10-18 | 6,934 | 6,964 | 6,833 | 6,927 | 691,400 | 6,927 |
| 2022-10-17 | 6,760 | 6,800 | 6,714 | 6,745 | 611,700 | 6,745 |
| 2022-10-14 | 6,842 | 6,917 | 6,781 | 6,860 | 1,469,600 | 6,860 |
| 2022-10-13 | 6,828 | 6,835 | 6,720 | 6,742 | 812,200 | 6,742 |
| 2022-10-12 | 6,812 | 6,887 | 6,791 | 6,861 | 671,500 | 6,861 |
| 2022-10-11 | 6,932 | 6,955 | 6,814 | 6,838 | 960,800 | 6,838 |
| 2022-10-07 | 6,984 | 7,098 | 6,932 | 7,055 | 618,500 | 7,055 |
| 2022-10-06 | 6,982 | 7,113 | 6,961 | 7,094 | 777,200 | 7,094 |
| 2022-10-05 | 6,965 | 7,003 | 6,912 | 7,001 | 1,067,200 | 7,001 |
| 2022-10-04 | 6,892 | 6,961 | 6,813 | 6,957 | 1,134,900 | 6,957 |
| 2022-10-03 | 6,557 | 6,781 | 6,555 | 6,777 | 909,000 | 6,777 |
| 2022-09-30 | 6,684 | 6,738 | 6,588 | 6,616 | 1,489,700 | 6,616 |
| 2022-09-29 | 6,733 | 6,742 | 6,590 | 6,726 | 1,112,200 | 6,726 |
| 2022-09-28 | 6,682 | 6,783 | 6,522 | 6,602 | 1,290,800 | 6,602 |
| 2022-09-27 | 6,749 | 6,778 | 6,638 | 6,735 | 819,000 | 6,735 |
| 2022-09-26 | 6,729 | 6,753 | 6,677 | 6,694 | 925,700 | 6,694 |
| 2022-09-22 | 6,845 | 6,875 | 6,758 | 6,864 | 764,300 | 6,864 |
| 2022-09-21 | 6,947 | 6,967 | 6,888 | 6,910 | 592,400 | 6,910 |
| 2022-09-20 | 6,949 | 7,125 | 6,947 | 7,000 | 917,100 | 7,000 |
| 2022-09-16 | 6,924 | 6,951 | 6,895 | 6,895 | 863,100 | 6,895 |
| 2022-09-15 | 7,041 | 7,049 | 6,986 | 6,986 | 578,200 | 6,986 |
| 2022-09-14 | 6,971 | 7,086 | 6,945 | 7,003 | 1,607,600 | 7,003 |
| 2022-09-13 | 7,374 | 7,406 | 7,325 | 7,368 | 687,500 | 7,368 |
| 2022-09-12 | 7,385 | 7,433 | 7,355 | 7,378 | 488,100 | 7,378 |
| 2022-09-09 | 7,332 | 7,371 | 7,269 | 7,329 | 947,700 | 7,329 |
| 2022-09-08 | 7,108 | 7,311 | 7,091 | 7,296 | 751,500 | 7,296 |
| 2022-09-07 | 7,102 | 7,131 | 6,941 | 7,041 | 960,300 | 7,041 |
| 2022-09-06 | 7,219 | 7,260 | 7,150 | 7,152 | 493,200 | 7,152 |
| 2022-09-05 | 7,125 | 7,239 | 7,110 | 7,205 | 445,300 | 7,205 |
| 2022-09-02 | 7,165 | 7,170 | 7,106 | 7,146 | 526,100 | 7,146 |
| 2022-09-01 | 7,277 | 7,294 | 7,160 | 7,164 | 802,000 | 7,164 |
| 2022-08-31 | 7,297 | 7,409 | 7,286 | 7,390 | 733,200 | 7,390 |
| 2022-08-30 | 7,288 | 7,394 | 7,245 | 7,372 | 591,100 | 7,372 |
| 2022-08-29 | 7,320 | 7,321 | 7,216 | 7,225 | 927,200 | 7,225 |
| 2022-08-26 | 7,600 | 7,642 | 7,571 | 7,620 | 438,200 | 7,620 |
| 2022-08-25 | 7,490 | 7,560 | 7,419 | 7,531 | 508,400 | 7,531 |
| 2022-08-24 | 7,480 | 7,553 | 7,460 | 7,485 | 407,900 | 7,485 |
| 2022-08-23 | 7,577 | 7,577 | 7,475 | 7,475 | 547,000 | 7,475 |
| 2022-08-22 | 7,686 | 7,709 | 7,605 | 7,633 | 762,200 | 7,633 |
| 2022-08-19 | 7,833 | 7,870 | 7,780 | 7,826 | 631,700 | 7,826 |
| 2022-08-18 | 7,707 | 7,816 | 7,660 | 7,781 | 581,500 | 7,781 |
| 2022-08-17 | 7,899 | 7,931 | 7,803 | 7,857 | 847,300 | 7,857 |
| 2022-08-16 | 7,923 | 8,008 | 7,890 | 7,905 | 627,900 | 7,905 |
| 2022-08-15 | 7,844 | 7,949 | 7,814 | 7,888 | 712,000 | 7,888 |
| 2022-08-12 | 7,739 | 7,770 | 7,589 | 7,770 | 1,276,400 | 7,770 |
| 2022-08-10 | 7,400 | 7,490 | 7,335 | 7,482 | 507,900 | 7,482 |
| 2022-08-09 | 7,482 | 7,576 | 7,462 | 7,479 | 526,800 | 7,479 |
| 2022-08-08 | 7,448 | 7,508 | 7,419 | 7,474 | 557,600 | 7,474 |
| 2022-08-05 | 7,514 | 7,551 | 7,463 | 7,523 | 545,900 | 7,523 |
| 2022-08-04 | 7,605 | 7,623 | 7,487 | 7,517 | 708,700 | 7,517 |
| 2022-08-03 | 7,475 | 7,580 | 7,421 | 7,530 | 671,700 | 7,530 |
| 2022-08-02 | 7,710 | 7,732 | 7,411 | 7,414 | 905,300 | 7,414 |
| 2022-08-01 | 7,450 | 7,709 | 7,430 | 7,709 | 1,185,400 | 7,709 |
| 2022-07-29 | 7,217 | 7,404 | 7,189 | 7,395 | 1,216,500 | 7,395 |
| 2022-07-28 | 7,191 | 7,293 | 7,055 | 7,159 | 1,223,500 | 7,159 |
| 2022-07-27 | 6,973 | 7,378 | 6,953 | 7,198 | 2,101,000 | 7,198 |
| 2022-07-26 | 7,109 | 7,338 | 7,109 | 7,273 | 1,169,600 | 7,273 |
| 2022-07-25 | 7,421 | 7,457 | 7,331 | 7,409 | 773,200 | 7,409 |
| 2022-07-22 | 7,478 | 7,566 | 7,445 | 7,538 | 663,300 | 7,538 |
| 2022-07-21 | 7,310 | 7,445 | 7,298 | 7,445 | 765,800 | 7,445 |
| 2022-07-20 | 7,159 | 7,344 | 7,130 | 7,342 | 935,100 | 7,342 |
| 2022-07-19 | 6,919 | 7,014 | 6,842 | 7,009 | 511,200 | 7,009 |
| 2022-07-15 | 6,936 | 6,990 | 6,862 | 6,912 | 403,100 | 6,912 |
| 2022-07-14 | 6,757 | 6,963 | 6,717 | 6,935 | 691,100 | 6,935 |
| 2022-07-13 | 6,745 | 6,826 | 6,736 | 6,816 | 388,100 | 6,816 |
| 2022-07-12 | 6,941 | 6,981 | 6,711 | 6,754 | 741,500 | 6,754 |
| 2022-07-11 | 7,151 | 7,194 | 6,951 | 7,027 | 660,100 | 7,027 |
| 2022-07-08 | 7,002 | 7,097 | 6,958 | 7,001 | 967,800 | 7,001 |
| 2022-07-07 | 6,929 | 6,991 | 6,855 | 6,969 | 715,100 | 6,969 |
| 2022-07-06 | 6,811 | 6,995 | 6,811 | 6,928 | 753,100 | 6,928 |
| 2022-07-05 | 6,899 | 6,924 | 6,814 | 6,911 | 740,900 | 6,911 |
| 2022-07-04 | 6,751 | 6,834 | 6,727 | 6,803 | 462,700 | 6,803 |
| 2022-07-01 | 6,974 | 7,037 | 6,700 | 6,735 | 820,700 | 6,735 |
| 2022-06-30 | 7,001 | 7,012 | 6,855 | 6,891 | 1,151,300 | 6,891 |
| 2022-06-29 | 6,980 | 7,019 | 6,906 | 6,980 | 1,091,400 | 6,980 |
| 2022-06-28 | 7,064 | 7,077 | 6,970 | 7,077 | 843,300 | 7,077 |
| 2022-06-27 | 7,024 | 7,137 | 6,971 | 7,105 | 631,600 | 7,105 |
| 2022-06-24 | 6,788 | 6,977 | 6,761 | 6,964 | 963,400 | 6,964 |
| 2022-06-23 | 6,685 | 6,735 | 6,623 | 6,688 | 707,000 | 6,688 |
| 2022-06-22 | 6,757 | 6,788 | 6,690 | 6,690 | 567,700 | 6,690 |
| 2022-06-21 | 6,694 | 6,741 | 6,644 | 6,684 | 743,200 | 6,684 |
| 2022-06-20 | 6,763 | 6,763 | 6,530 | 6,594 | 611,500 | 6,594 |
| 2022-06-17 | 6,431 | 6,682 | 6,431 | 6,668 | 1,661,200 | 6,668 |
| 2022-06-16 | 6,899 | 6,918 | 6,727 | 6,731 | 559,300 | 6,731 |
| 2022-06-15 | 6,955 | 6,983 | 6,689 | 6,699 | 848,200 | 6,699 |
| 2022-06-14 | 6,878 | 6,955 | 6,823 | 6,945 | 804,200 | 6,945 |
| 2022-06-13 | 7,221 | 7,239 | 6,980 | 7,003 | 1,108,900 | 7,003 |
| 2022-06-10 | 7,633 | 7,634 | 7,440 | 7,441 | 971,900 | 7,441 |
| 2022-06-09 | 7,539 | 7,699 | 7,495 | 7,639 | 919,900 | 7,639 |
| 2022-06-08 | 7,410 | 7,510 | 7,401 | 7,490 | 758,900 | 7,490 |
| 2022-06-07 | 7,486 | 7,512 | 7,435 | 7,450 | 526,900 | 7,450 |
| 2022-06-06 | 7,401 | 7,493 | 7,350 | 7,459 | 575,800 | 7,459 |
| 2022-06-03 | 7,575 | 7,575 | 7,440 | 7,496 | 588,100 | 7,496 |
| 2022-06-02 | 7,460 | 7,469 | 7,362 | 7,453 | 470,600 | 7,453 |
| 2022-06-01 | 7,440 | 7,537 | 7,385 | 7,495 | 482,600 | 7,495 |
| 2022-05-31 | 7,402 | 7,438 | 7,331 | 7,426 | 910,100 | 7,426 |
| 2022-05-30 | 7,161 | 7,449 | 7,160 | 7,425 | 1,200,700 | 7,425 |
| 2022-05-27 | 7,192 | 7,192 | 7,011 | 7,039 | 571,000 | 7,039 |
| 2022-05-26 | 7,200 | 7,222 | 7,068 | 7,069 | 681,900 | 7,069 |
| 2022-05-25 | 7,200 | 7,285 | 7,152 | 7,163 | 742,100 | 7,163 |
| 2022-05-24 | 7,336 | 7,400 | 7,296 | 7,298 | 583,900 | 7,298 |
| 2022-05-23 | 7,351 | 7,458 | 7,310 | 7,450 | 509,100 | 7,450 |
| 2022-05-20 | 7,269 | 7,284 | 7,194 | 7,249 | 431,900 | 7,249 |
| 2022-05-19 | 7,100 | 7,236 | 7,096 | 7,217 | 523,400 | 7,217 |
| 2022-05-18 | 7,305 | 7,389 | 7,261 | 7,319 | 764,700 | 7,319 |
| 2022-05-17 | 7,266 | 7,370 | 7,203 | 7,318 | 618,900 | 7,318 |
| 2022-05-16 | 7,269 | 7,318 | 7,157 | 7,267 | 753,600 | 7,267 |
| 2022-05-13 | 7,088 | 7,186 | 6,941 | 7,123 | 782,500 | 7,123 |
| 2022-05-12 | 6,949 | 6,975 | 6,813 | 6,888 | 970,400 | 6,888 |
| 2022-05-11 | 6,980 | 7,125 | 6,970 | 7,050 | 614,300 | 7,050 |
| 2022-05-10 | 7,096 | 7,121 | 6,920 | 7,085 | 1,112,100 | 7,085 |
| 2022-05-09 | 7,475 | 7,514 | 7,215 | 7,215 | 881,500 | 7,215 |
| 2022-05-06 | 7,366 | 7,666 | 7,354 | 7,582 | 955,800 | 7,582 |
| 2022-05-02 | 7,783 | 7,808 | 7,557 | 7,666 | 779,100 | 7,666 |
| 2022-04-28 | 7,773 | 7,857 | 7,703 | 7,726 | 1,201,900 | 7,726 |
| 2022-04-27 | 7,487 | 7,874 | 7,416 | 7,848 | 1,844,100 | 7,848 |
| 2022-04-26 | 7,630 | 7,730 | 7,536 | 7,646 | 698,900 | 7,646 |
| 2022-04-25 | 7,553 | 7,694 | 7,508 | 7,629 | 707,600 | 7,629 |
| 2022-04-22 | 7,646 | 7,779 | 7,641 | 7,736 | 635,000 | 7,736 |
| 2022-04-21 | 7,564 | 7,814 | 7,564 | 7,786 | 617,000 | 7,786 |
| 2022-04-20 | 7,611 | 7,682 | 7,545 | 7,563 | 603,100 | 7,563 |
| 2022-04-19 | 7,527 | 7,564 | 7,454 | 7,502 | 786,100 | 7,502 |
| 2022-04-18 | 7,491 | 7,498 | 7,352 | 7,404 | 753,000 | 7,404 |
| 2022-04-15 | 7,580 | 7,679 | 7,501 | 7,570 | 516,000 | 7,570 |
| 2022-04-14 | 7,756 | 7,807 | 7,707 | 7,721 | 426,200 | 7,721 |
| 2022-04-13 | 7,574 | 7,744 | 7,544 | 7,718 | 649,000 | 7,718 |
| 2022-04-12 | 7,573 | 7,629 | 7,519 | 7,536 | 620,500 | 7,536 |
| 2022-04-11 | 7,800 | 7,800 | 7,605 | 7,648 | 602,300 | 7,648 |
| 2022-04-08 | 7,900 | 7,910 | 7,730 | 7,810 | 963,500 | 7,810 |
| 2022-04-07 | 7,664 | 7,799 | 7,651 | 7,772 | 792,400 | 7,772 |
| 2022-04-06 | 7,847 | 7,897 | 7,697 | 7,814 | 1,031,900 | 7,814 |
| 2022-04-05 | 8,091 | 8,098 | 7,862 | 7,938 | 1,267,100 | 7,938 |
| 2022-04-04 | 7,940 | 8,015 | 7,901 | 7,986 | 1,443,300 | 7,986 |
| 2022-04-01 | 8,149 | 8,164 | 7,985 | 8,050 | 924,700 | 8,050 |
| 2022-03-31 | 8,321 | 8,384 | 8,214 | 8,214 | 961,500 | 8,214 |
| 2022-03-30 | 8,598 | 8,652 | 8,360 | 8,418 | 752,900 | 8,418 |
| 2022-03-29 | 8,348 | 8,471 | 8,342 | 8,444 | 685,300 | 8,444 |
| 2022-03-28 | 8,400 | 8,401 | 8,288 | 8,300 | 417,600 | 8,300 |
| 2022-03-25 | 8,468 | 8,537 | 8,366 | 8,424 | 547,400 | 8,424 |
| 2022-03-24 | 8,325 | 8,420 | 8,265 | 8,420 | 745,700 | 8,420 |
| 2022-03-23 | 8,395 | 8,563 | 8,362 | 8,522 | 847,800 | 8,522 |
| 2022-03-22 | 8,201 | 8,392 | 8,192 | 8,255 | 1,151,100 | 8,255 |
| 2022-03-18 | 7,870 | 8,082 | 7,827 | 8,077 | 1,401,500 | 8,077 |
| 2022-03-17 | 7,880 | 8,119 | 7,831 | 7,955 | 1,114,100 | 7,955 |
| 2022-03-16 | 7,600 | 7,632 | 7,495 | 7,502 | 959,800 | 7,502 |
| 2022-03-15 | 7,459 | 7,547 | 7,441 | 7,468 | 462,400 | 7,468 |
| 2022-03-14 | 7,519 | 7,561 | 7,439 | 7,483 | 587,500 | 7,483 |
| 2022-03-11 | 7,570 | 7,583 | 7,306 | 7,378 | 888,500 | 7,378 |
| 2022-03-10 | 7,584 | 7,659 | 7,512 | 7,628 | 840,700 | 7,628 |
| 2022-03-09 | 7,462 | 7,502 | 7,346 | 7,364 | 732,300 | 7,364 |
| 2022-03-08 | 7,384 | 7,582 | 7,351 | 7,400 | 785,700 | 7,400 |
| 2022-03-07 | 7,537 | 7,578 | 7,409 | 7,515 | 719,500 | 7,515 |
| 2022-03-04 | 7,721 | 7,765 | 7,575 | 7,713 | 617,800 | 7,713 |
| 2022-03-03 | 7,821 | 7,842 | 7,709 | 7,795 | 449,200 | 7,795 |
| 2022-03-02 | 7,651 | 7,743 | 7,640 | 7,692 | 749,200 | 7,692 |
| 2022-03-01 | 7,876 | 7,969 | 7,825 | 7,890 | 713,500 | 7,890 |
| 2022-02-28 | 7,838 | 7,839 | 7,650 | 7,760 | 778,000 | 7,760 |
| 2022-02-25 | 7,720 | 7,755 | 7,617 | 7,751 | 882,000 | 7,751 |
| 2022-02-24 | 7,649 | 7,663 | 7,462 | 7,570 | 1,077,100 | 7,570 |
| 2022-02-22 | 7,667 | 7,774 | 7,622 | 7,746 | 524,600 | 7,746 |
| 2022-02-21 | 7,850 | 7,923 | 7,722 | 7,867 | 392,300 | 7,867 |
| 2022-02-18 | 7,886 | 8,026 | 7,840 | 8,006 | 643,800 | 8,006 |
| 2022-02-17 | 8,149 | 8,167 | 8,003 | 8,036 | 516,500 | 8,036 |
| 2022-02-16 | 8,150 | 8,208 | 8,096 | 8,194 | 622,000 | 8,194 |
| 2022-02-15 | 8,030 | 8,075 | 7,925 | 8,010 | 637,400 | 8,010 |
| 2022-02-14 | 8,033 | 8,088 | 7,953 | 7,983 | 859,400 | 7,983 |
| 2022-02-10 | 8,376 | 8,432 | 8,311 | 8,325 | 775,100 | 8,325 |
| 2022-02-09 | 8,236 | 8,358 | 8,208 | 8,305 | 936,500 | 8,305 |
| 2022-02-08 | 8,257 | 8,313 | 8,122 | 8,161 | 707,800 | 8,161 |
| 2022-02-07 | 8,266 | 8,271 | 8,108 | 8,227 | 664,600 | 8,227 |
| 2022-02-04 | 8,130 | 8,310 | 8,090 | 8,286 | 1,063,400 | 8,286 |
| 2022-02-03 | 8,338 | 8,395 | 8,076 | 8,077 | 1,577,200 | 8,077 |
| 2022-02-02 | 8,491 | 8,583 | 8,388 | 8,560 | 1,321,000 | 8,560 |
| 2022-02-01 | 8,395 | 8,654 | 8,395 | 8,506 | 1,699,100 | 8,506 |
| 2022-01-31 | 8,180 | 8,312 | 8,088 | 8,305 | 2,453,100 | 8,305 |
| 2022-01-28 | 8,792 | 8,985 | 8,658 | 8,930 | 1,356,700 | 8,930 |
| 2022-01-27 | 9,139 | 9,251 | 8,583 | 8,642 | 1,163,800 | 8,642 |
| 2022-01-26 | 9,212 | 9,226 | 8,966 | 9,094 | 942,300 | 9,094 |
| 2022-01-25 | 9,416 | 9,446 | 9,102 | 9,199 | 1,089,000 | 9,199 |
| 2022-01-24 | 9,390 | 9,490 | 9,310 | 9,467 | 734,600 | 9,467 |
| 2022-01-21 | 9,546 | 9,638 | 9,460 | 9,597 | 793,300 | 9,597 |
| 2022-01-20 | 9,520 | 9,677 | 9,379 | 9,610 | 1,005,400 | 9,610 |
| 2022-01-19 | 9,850 | 9,888 | 9,493 | 9,595 | 1,546,400 | 9,595 |
| 2022-01-18 | 10,105 | 10,170 | 9,978 | 10,075 | 629,400 | 10,075 |
| 2022-01-17 | 10,200 | 10,240 | 9,965 | 10,010 | 868,000 | 10,010 |
| 2022-01-14 | 10,195 | 10,290 | 10,070 | 10,185 | 1,412,400 | 10,185 |
| 2022-01-13 | 10,775 | 10,845 | 10,450 | 10,495 | 733,400 | 10,495 |
| 2022-01-12 | 10,745 | 10,880 | 10,675 | 10,870 | 785,300 | 10,870 |
| 2022-01-11 | 10,890 | 10,890 | 10,520 | 10,620 | 731,400 | 10,620 |
| 2022-01-07 | 11,100 | 11,135 | 10,735 | 10,790 | 810,300 | 10,790 |
| 2022-01-06 | 11,500 | 11,510 | 11,140 | 11,140 | 518,000 | 11,140 |
| 2022-01-05 | 11,530 | 11,645 | 11,490 | 11,640 | 609,800 | 11,640 |
| 2022-01-04 | 11,645 | 11,655 | 11,415 | 11,525 | 556,900 | 11,525 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
