6707 サンケン電気(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 | 6,640 | 6,690 | 6,540 | 6,540 | 41,100 | 6,540 |
| 2022-12-29 | 6,580 | 6,660 | 6,550 | 6,580 | 47,700 | 6,580 |
| 2022-12-28 | 6,610 | 6,690 | 6,600 | 6,670 | 56,300 | 6,670 |
| 2022-12-27 | 6,610 | 6,730 | 6,600 | 6,710 | 107,300 | 6,710 |
| 2022-12-26 | 6,340 | 6,480 | 6,330 | 6,420 | 38,200 | 6,420 |
| 2022-12-23 | 6,410 | 6,430 | 6,310 | 6,350 | 54,600 | 6,350 |
| 2022-12-22 | 6,450 | 6,540 | 6,430 | 6,500 | 64,400 | 6,500 |
| 2022-12-21 | 6,560 | 6,560 | 6,370 | 6,400 | 113,100 | 6,400 |
| 2022-12-20 | 6,840 | 6,840 | 6,540 | 6,610 | 128,900 | 6,610 |
| 2022-12-19 | 6,780 | 6,850 | 6,750 | 6,790 | 54,000 | 6,790 |
| 2022-12-16 | 6,810 | 6,920 | 6,770 | 6,870 | 105,200 | 6,870 |
| 2022-12-15 | 6,920 | 7,000 | 6,920 | 6,980 | 66,000 | 6,980 |
| 2022-12-14 | 6,930 | 7,050 | 6,920 | 7,030 | 68,100 | 7,030 |
| 2022-12-13 | 6,970 | 7,020 | 6,920 | 6,930 | 65,600 | 6,930 |
| 2022-12-12 | 7,000 | 7,000 | 6,910 | 6,930 | 89,600 | 6,930 |
| 2022-12-09 | 6,930 | 7,140 | 6,910 | 7,090 | 112,400 | 7,090 |
| 2022-12-08 | 6,790 | 6,790 | 6,670 | 6,730 | 65,800 | 6,730 |
| 2022-12-07 | 6,840 | 6,940 | 6,760 | 6,780 | 73,900 | 6,780 |
| 2022-12-06 | 6,560 | 6,950 | 6,560 | 6,900 | 102,900 | 6,900 |
| 2022-12-05 | 6,590 | 6,720 | 6,530 | 6,660 | 65,200 | 6,660 |
| 2022-12-02 | 6,630 | 6,650 | 6,540 | 6,590 | 134,800 | 6,590 |
| 2022-12-01 | 6,830 | 6,850 | 6,710 | 6,730 | 103,100 | 6,730 |
| 2022-11-30 | 6,670 | 6,690 | 6,590 | 6,630 | 107,000 | 6,630 |
| 2022-11-29 | 6,850 | 6,860 | 6,690 | 6,770 | 87,000 | 6,770 |
| 2022-11-28 | 6,970 | 6,970 | 6,850 | 6,880 | 113,500 | 6,880 |
| 2022-11-25 | 7,000 | 7,080 | 6,960 | 7,000 | 93,600 | 7,000 |
| 2022-11-24 | 7,120 | 7,140 | 7,030 | 7,050 | 113,600 | 7,050 |
| 2022-11-22 | 7,100 | 7,180 | 6,890 | 6,930 | 159,700 | 6,930 |
| 2022-11-21 | 6,770 | 7,160 | 6,730 | 7,110 | 383,200 | 7,110 |
| 2022-11-18 | 6,640 | 6,920 | 6,600 | 6,870 | 465,900 | 6,870 |
| 2022-11-17 | 6,450 | 6,570 | 6,360 | 6,540 | 107,900 | 6,540 |
| 2022-11-16 | 6,570 | 6,610 | 6,450 | 6,520 | 122,100 | 6,520 |
| 2022-11-15 | 6,400 | 6,610 | 6,360 | 6,540 | 101,100 | 6,540 |
| 2022-11-14 | 6,300 | 6,640 | 6,290 | 6,410 | 228,800 | 6,410 |
| 2022-11-11 | 6,150 | 6,510 | 6,150 | 6,330 | 267,700 | 6,330 |
| 2022-11-10 | 5,760 | 6,080 | 5,740 | 6,050 | 189,900 | 6,050 |
| 2022-11-09 | 5,540 | 5,950 | 5,540 | 5,860 | 255,600 | 5,860 |
| 2022-11-08 | 5,190 | 5,500 | 5,180 | 5,480 | 167,100 | 5,480 |
| 2022-11-07 | 5,430 | 5,600 | 5,220 | 5,360 | 266,800 | 5,360 |
| 2022-11-04 | 5,160 | 5,230 | 5,100 | 5,130 | 120,900 | 5,130 |
| 2022-11-02 | 5,200 | 5,300 | 5,170 | 5,260 | 110,500 | 5,260 |
| 2022-11-01 | 5,170 | 5,170 | 5,080 | 5,100 | 70,000 | 5,100 |
| 2022-10-31 | 5,000 | 5,120 | 4,965 | 5,110 | 119,900 | 5,110 |
| 2022-10-28 | 4,745 | 4,980 | 4,730 | 4,890 | 246,900 | 4,890 |
| 2022-10-27 | 4,740 | 4,780 | 4,705 | 4,770 | 55,000 | 4,770 |
| 2022-10-26 | 4,835 | 4,835 | 4,745 | 4,745 | 66,900 | 4,745 |
| 2022-10-25 | 4,735 | 4,820 | 4,735 | 4,765 | 81,700 | 4,765 |
| 2022-10-24 | 4,660 | 4,825 | 4,650 | 4,770 | 153,500 | 4,770 |
| 2022-10-21 | 4,455 | 4,570 | 4,455 | 4,545 | 46,500 | 4,545 |
| 2022-10-20 | 4,550 | 4,550 | 4,425 | 4,485 | 89,200 | 4,485 |
| 2022-10-19 | 4,595 | 4,630 | 4,570 | 4,605 | 56,300 | 4,605 |
| 2022-10-18 | 4,620 | 4,660 | 4,590 | 4,615 | 59,300 | 4,615 |
| 2022-10-17 | 4,555 | 4,595 | 4,540 | 4,565 | 41,200 | 4,565 |
| 2022-10-14 | 4,615 | 4,690 | 4,580 | 4,670 | 56,400 | 4,670 |
| 2022-10-13 | 4,495 | 4,555 | 4,475 | 4,545 | 46,500 | 4,545 |
| 2022-10-12 | 4,605 | 4,655 | 4,500 | 4,525 | 99,000 | 4,525 |
| 2022-10-11 | 4,625 | 4,705 | 4,575 | 4,675 | 110,800 | 4,675 |
| 2022-10-07 | 4,760 | 4,800 | 4,735 | 4,765 | 67,500 | 4,765 |
| 2022-10-06 | 4,770 | 4,890 | 4,735 | 4,860 | 90,200 | 4,860 |
| 2022-10-05 | 4,775 | 4,775 | 4,690 | 4,710 | 64,600 | 4,710 |
| 2022-10-04 | 4,695 | 4,740 | 4,630 | 4,710 | 101,600 | 4,710 |
| 2022-10-03 | 4,400 | 4,595 | 4,400 | 4,585 | 72,700 | 4,585 |
| 2022-09-30 | 4,480 | 4,480 | 4,390 | 4,425 | 94,700 | 4,425 |
| 2022-09-29 | 4,610 | 4,620 | 4,515 | 4,555 | 86,300 | 4,555 |
| 2022-09-28 | 4,440 | 4,520 | 4,410 | 4,505 | 83,100 | 4,505 |
| 2022-09-27 | 4,510 | 4,540 | 4,420 | 4,420 | 62,700 | 4,420 |
| 2022-09-26 | 4,670 | 4,705 | 4,450 | 4,470 | 120,100 | 4,470 |
| 2022-09-22 | 4,760 | 4,830 | 4,740 | 4,815 | 49,300 | 4,815 |
| 2022-09-21 | 4,765 | 4,860 | 4,765 | 4,795 | 41,400 | 4,795 |
| 2022-09-20 | 4,830 | 4,920 | 4,820 | 4,860 | 46,700 | 4,860 |
| 2022-09-16 | 4,735 | 4,820 | 4,730 | 4,790 | 113,200 | 4,790 |
| 2022-09-15 | 4,855 | 4,960 | 4,835 | 4,850 | 42,700 | 4,850 |
| 2022-09-14 | 4,810 | 4,895 | 4,810 | 4,840 | 54,700 | 4,840 |
| 2022-09-13 | 4,930 | 5,000 | 4,930 | 4,990 | 43,700 | 4,990 |
| 2022-09-12 | 4,920 | 4,965 | 4,865 | 4,900 | 41,400 | 4,900 |
| 2022-09-09 | 4,785 | 4,850 | 4,740 | 4,840 | 86,600 | 4,840 |
| 2022-09-08 | 4,680 | 4,735 | 4,655 | 4,695 | 54,700 | 4,695 |
| 2022-09-07 | 4,680 | 4,680 | 4,560 | 4,635 | 65,100 | 4,635 |
| 2022-09-06 | 4,690 | 4,780 | 4,660 | 4,710 | 54,300 | 4,710 |
| 2022-09-05 | 4,610 | 4,695 | 4,610 | 4,695 | 44,900 | 4,695 |
| 2022-09-02 | 4,730 | 4,730 | 4,580 | 4,680 | 112,400 | 4,680 |
| 2022-09-01 | 4,850 | 4,870 | 4,755 | 4,755 | 74,500 | 4,755 |
| 2022-08-31 | 4,910 | 4,985 | 4,900 | 4,945 | 37,200 | 4,945 |
| 2022-08-30 | 4,970 | 4,995 | 4,925 | 4,970 | 33,800 | 4,970 |
| 2022-08-29 | 4,910 | 4,975 | 4,870 | 4,950 | 59,800 | 4,950 |
| 2022-08-26 | 5,020 | 5,110 | 5,010 | 5,110 | 50,300 | 5,110 |
| 2022-08-25 | 4,955 | 5,000 | 4,935 | 4,945 | 26,200 | 4,945 |
| 2022-08-24 | 4,975 | 5,000 | 4,925 | 4,955 | 37,700 | 4,955 |
| 2022-08-23 | 4,955 | 5,000 | 4,945 | 4,945 | 47,000 | 4,945 |
| 2022-08-22 | 4,915 | 5,030 | 4,900 | 5,010 | 44,000 | 5,010 |
| 2022-08-19 | 5,020 | 5,040 | 4,990 | 5,020 | 46,900 | 5,020 |
| 2022-08-18 | 4,920 | 4,955 | 4,895 | 4,950 | 54,600 | 4,950 |
| 2022-08-17 | 5,000 | 5,080 | 5,000 | 5,020 | 40,000 | 5,020 |
| 2022-08-16 | 5,120 | 5,120 | 5,000 | 5,050 | 40,900 | 5,050 |
| 2022-08-15 | 5,080 | 5,180 | 5,080 | 5,120 | 74,200 | 5,120 |
| 2022-08-12 | 5,000 | 5,100 | 4,985 | 5,020 | 99,900 | 5,020 |
| 2022-08-10 | 4,905 | 4,905 | 4,805 | 4,840 | 85,700 | 4,840 |
| 2022-08-09 | 5,090 | 5,230 | 4,960 | 4,975 | 157,500 | 4,975 |
| 2022-08-08 | 4,700 | 5,060 | 4,600 | 5,010 | 243,000 | 5,010 |
| 2022-08-05 | 5,200 | 5,330 | 5,140 | 5,280 | 120,400 | 5,280 |
| 2022-08-04 | 5,190 | 5,270 | 5,130 | 5,220 | 99,700 | 5,220 |
| 2022-08-03 | 5,090 | 5,150 | 5,050 | 5,150 | 56,200 | 5,150 |
| 2022-08-02 | 5,090 | 5,110 | 4,990 | 5,060 | 54,100 | 5,060 |
| 2022-08-01 | 5,150 | 5,190 | 5,090 | 5,190 | 55,000 | 5,190 |
| 2022-07-29 | 5,140 | 5,160 | 5,040 | 5,090 | 65,000 | 5,090 |
| 2022-07-28 | 5,220 | 5,240 | 5,040 | 5,100 | 46,900 | 5,100 |
| 2022-07-27 | 4,965 | 5,170 | 4,950 | 5,130 | 68,100 | 5,130 |
| 2022-07-26 | 4,980 | 5,050 | 4,945 | 4,965 | 50,500 | 4,965 |
| 2022-07-25 | 4,940 | 5,010 | 4,940 | 5,000 | 48,300 | 5,000 |
| 2022-07-22 | 5,020 | 5,090 | 4,985 | 5,040 | 65,500 | 5,040 |
| 2022-07-21 | 4,990 | 5,030 | 4,890 | 5,000 | 68,300 | 5,000 |
| 2022-07-20 | 4,900 | 5,010 | 4,900 | 4,960 | 72,100 | 4,960 |
| 2022-07-19 | 4,735 | 4,820 | 4,710 | 4,815 | 68,700 | 4,815 |
| 2022-07-15 | 4,715 | 4,745 | 4,655 | 4,685 | 69,700 | 4,685 |
| 2022-07-14 | 4,480 | 4,680 | 4,480 | 4,650 | 48,200 | 4,650 |
| 2022-07-13 | 4,565 | 4,675 | 4,560 | 4,570 | 54,500 | 4,570 |
| 2022-07-12 | 4,625 | 4,625 | 4,485 | 4,555 | 72,700 | 4,555 |
| 2022-07-11 | 4,780 | 4,780 | 4,680 | 4,695 | 46,200 | 4,695 |
| 2022-07-08 | 4,650 | 4,750 | 4,610 | 4,715 | 115,900 | 4,715 |
| 2022-07-07 | 4,435 | 4,595 | 4,360 | 4,585 | 110,400 | 4,585 |
| 2022-07-06 | 4,480 | 4,505 | 4,400 | 4,400 | 62,000 | 4,400 |
| 2022-07-05 | 4,560 | 4,655 | 4,545 | 4,550 | 72,100 | 4,550 |
| 2022-07-04 | 4,535 | 4,630 | 4,480 | 4,550 | 96,800 | 4,550 |
| 2022-07-01 | 4,670 | 4,730 | 4,420 | 4,475 | 122,000 | 4,475 |
| 2022-06-30 | 4,875 | 4,875 | 4,665 | 4,710 | 107,500 | 4,710 |
| 2022-06-29 | 4,815 | 4,865 | 4,770 | 4,830 | 77,300 | 4,830 |
| 2022-06-28 | 4,770 | 4,935 | 4,770 | 4,885 | 74,400 | 4,885 |
| 2022-06-27 | 4,810 | 4,845 | 4,755 | 4,820 | 51,300 | 4,820 |
| 2022-06-24 | 4,695 | 4,770 | 4,685 | 4,740 | 62,500 | 4,740 |
| 2022-06-23 | 4,605 | 4,750 | 4,605 | 4,625 | 60,700 | 4,625 |
| 2022-06-22 | 4,830 | 4,830 | 4,635 | 4,675 | 72,200 | 4,675 |
| 2022-06-21 | 4,775 | 4,855 | 4,690 | 4,780 | 81,800 | 4,780 |
| 2022-06-20 | 4,780 | 4,805 | 4,645 | 4,705 | 98,900 | 4,705 |
| 2022-06-17 | 4,690 | 4,755 | 4,660 | 4,740 | 241,000 | 4,740 |
| 2022-06-16 | 5,020 | 5,100 | 4,880 | 4,900 | 81,000 | 4,900 |
| 2022-06-15 | 5,070 | 5,110 | 4,850 | 4,945 | 115,100 | 4,945 |
| 2022-06-14 | 5,050 | 5,130 | 5,030 | 5,100 | 77,200 | 5,100 |
| 2022-06-13 | 5,200 | 5,240 | 5,130 | 5,210 | 69,000 | 5,210 |
| 2022-06-10 | 5,400 | 5,460 | 5,340 | 5,370 | 64,800 | 5,370 |
| 2022-06-09 | 5,480 | 5,550 | 5,460 | 5,500 | 59,200 | 5,500 |
| 2022-06-08 | 5,450 | 5,590 | 5,450 | 5,550 | 72,300 | 5,550 |
| 2022-06-07 | 5,400 | 5,530 | 5,370 | 5,430 | 61,800 | 5,430 |
| 2022-06-06 | 5,410 | 5,450 | 5,360 | 5,390 | 39,900 | 5,390 |
| 2022-06-03 | 5,590 | 5,610 | 5,480 | 5,510 | 60,100 | 5,510 |
| 2022-06-02 | 5,600 | 5,650 | 5,450 | 5,490 | 65,700 | 5,490 |
| 2022-06-01 | 5,450 | 5,650 | 5,430 | 5,650 | 62,600 | 5,650 |
| 2022-05-31 | 5,480 | 5,500 | 5,410 | 5,440 | 47,000 | 5,440 |
| 2022-05-30 | 5,530 | 5,530 | 5,450 | 5,490 | 55,600 | 5,490 |
| 2022-05-27 | 5,400 | 5,520 | 5,370 | 5,410 | 74,500 | 5,410 |
| 2022-05-26 | 5,390 | 5,400 | 5,260 | 5,280 | 61,400 | 5,280 |
| 2022-05-25 | 5,450 | 5,490 | 5,360 | 5,430 | 57,400 | 5,430 |
| 2022-05-24 | 5,500 | 5,540 | 5,410 | 5,450 | 63,700 | 5,450 |
| 2022-05-23 | 5,460 | 5,540 | 5,460 | 5,510 | 78,400 | 5,510 |
| 2022-05-20 | 5,340 | 5,470 | 5,300 | 5,460 | 64,100 | 5,460 |
| 2022-05-19 | 5,280 | 5,430 | 5,230 | 5,400 | 86,500 | 5,400 |
| 2022-05-18 | 5,500 | 5,520 | 5,420 | 5,480 | 56,700 | 5,480 |
| 2022-05-17 | 5,500 | 5,530 | 5,430 | 5,460 | 61,300 | 5,460 |
| 2022-05-16 | 5,400 | 5,560 | 5,380 | 5,500 | 124,600 | 5,500 |
| 2022-05-13 | 5,300 | 5,560 | 5,260 | 5,560 | 211,400 | 5,560 |
| 2022-05-12 | 4,760 | 4,920 | 4,755 | 4,860 | 62,000 | 4,860 |
| 2022-05-11 | 4,830 | 4,870 | 4,745 | 4,825 | 43,500 | 4,825 |
| 2022-05-10 | 4,685 | 4,800 | 4,575 | 4,780 | 41,800 | 4,780 |
| 2022-05-09 | 4,800 | 4,880 | 4,780 | 4,795 | 34,100 | 4,795 |
| 2022-05-06 | 4,900 | 4,905 | 4,780 | 4,900 | 39,600 | 4,900 |
| 2022-05-02 | 4,840 | 4,920 | 4,775 | 4,870 | 57,900 | 4,870 |
| 2022-04-28 | 4,730 | 4,845 | 4,720 | 4,830 | 47,800 | 4,830 |
| 2022-04-27 | 4,730 | 4,745 | 4,645 | 4,745 | 65,000 | 4,745 |
| 2022-04-26 | 4,800 | 4,855 | 4,720 | 4,825 | 40,500 | 4,825 |
| 2022-04-25 | 4,765 | 4,775 | 4,705 | 4,710 | 44,400 | 4,710 |
| 2022-04-22 | 4,840 | 4,900 | 4,825 | 4,880 | 39,600 | 4,880 |
| 2022-04-21 | 4,800 | 4,970 | 4,790 | 4,940 | 58,900 | 4,940 |
| 2022-04-20 | 4,770 | 4,930 | 4,755 | 4,835 | 176,000 | 4,835 |
| 2022-04-19 | 4,470 | 4,705 | 4,470 | 4,670 | 96,400 | 4,670 |
| 2022-04-18 | 4,355 | 4,405 | 4,305 | 4,405 | 50,100 | 4,405 |
| 2022-04-15 | 4,445 | 4,480 | 4,380 | 4,410 | 39,800 | 4,410 |
| 2022-04-14 | 4,465 | 4,580 | 4,450 | 4,580 | 44,000 | 4,580 |
| 2022-04-13 | 4,365 | 4,445 | 4,365 | 4,415 | 83,500 | 4,415 |
| 2022-04-12 | 4,450 | 4,460 | 4,370 | 4,370 | 56,700 | 4,370 |
| 2022-04-11 | 4,410 | 4,515 | 4,410 | 4,510 | 90,900 | 4,510 |
| 2022-04-08 | 4,605 | 4,645 | 4,510 | 4,550 | 125,900 | 4,550 |
| 2022-04-07 | 4,715 | 4,770 | 4,610 | 4,640 | 92,500 | 4,640 |
| 2022-04-06 | 4,955 | 5,000 | 4,835 | 4,835 | 54,800 | 4,835 |
| 2022-04-05 | 5,230 | 5,240 | 5,100 | 5,100 | 55,900 | 5,100 |
| 2022-04-04 | 5,200 | 5,200 | 5,070 | 5,180 | 35,500 | 5,180 |
| 2022-04-01 | 5,130 | 5,210 | 5,080 | 5,170 | 71,800 | 5,170 |
| 2022-03-31 | 5,160 | 5,290 | 5,160 | 5,200 | 61,100 | 5,200 |
| 2022-03-30 | 5,330 | 5,400 | 5,270 | 5,330 | 94,500 | 5,330 |
| 2022-03-29 | 5,250 | 5,280 | 5,160 | 5,250 | 48,000 | 5,250 |
| 2022-03-28 | 5,200 | 5,200 | 5,090 | 5,120 | 50,200 | 5,120 |
| 2022-03-25 | 5,200 | 5,290 | 5,190 | 5,250 | 75,800 | 5,250 |
| 2022-03-24 | 5,100 | 5,140 | 5,060 | 5,100 | 53,600 | 5,100 |
| 2022-03-23 | 4,975 | 5,190 | 4,975 | 5,170 | 61,300 | 5,170 |
| 2022-03-22 | 5,050 | 5,070 | 4,920 | 4,935 | 60,100 | 4,935 |
| 2022-03-18 | 4,870 | 4,975 | 4,870 | 4,975 | 63,600 | 4,975 |
| 2022-03-17 | 4,815 | 4,890 | 4,750 | 4,875 | 63,600 | 4,875 |
| 2022-03-16 | 4,645 | 4,665 | 4,570 | 4,640 | 66,500 | 4,640 |
| 2022-03-15 | 4,455 | 4,560 | 4,415 | 4,510 | 62,700 | 4,510 |
| 2022-03-14 | 4,425 | 4,480 | 4,350 | 4,455 | 64,700 | 4,455 |
| 2022-03-11 | 4,505 | 4,535 | 4,300 | 4,420 | 147,300 | 4,420 |
| 2022-03-10 | 4,520 | 4,665 | 4,480 | 4,645 | 79,100 | 4,645 |
| 2022-03-09 | 4,385 | 4,430 | 4,260 | 4,380 | 76,700 | 4,380 |
| 2022-03-08 | 4,230 | 4,370 | 4,215 | 4,315 | 145,600 | 4,315 |
| 2022-03-07 | 4,435 | 4,475 | 4,250 | 4,370 | 148,800 | 4,370 |
| 2022-03-04 | 4,750 | 4,815 | 4,610 | 4,645 | 107,900 | 4,645 |
| 2022-03-03 | 4,910 | 4,930 | 4,840 | 4,860 | 94,900 | 4,860 |
| 2022-03-02 | 4,845 | 4,940 | 4,770 | 4,900 | 112,100 | 4,900 |
| 2022-03-01 | 5,220 | 5,230 | 4,955 | 4,985 | 115,900 | 4,985 |
| 2022-02-28 | 5,150 | 5,270 | 5,140 | 5,200 | 73,600 | 5,200 |
| 2022-02-25 | 5,110 | 5,190 | 5,050 | 5,190 | 60,800 | 5,190 |
| 2022-02-24 | 4,900 | 5,040 | 4,900 | 5,020 | 153,500 | 5,020 |
| 2022-02-22 | 5,140 | 5,190 | 5,010 | 5,100 | 71,400 | 5,100 |
| 2022-02-21 | 5,200 | 5,260 | 5,080 | 5,220 | 78,800 | 5,220 |
| 2022-02-18 | 5,080 | 5,280 | 5,080 | 5,230 | 89,400 | 5,230 |
| 2022-02-17 | 5,200 | 5,280 | 5,120 | 5,150 | 64,800 | 5,150 |
| 2022-02-16 | 5,030 | 5,220 | 4,980 | 5,200 | 102,000 | 5,200 |
| 2022-02-15 | 4,965 | 5,030 | 4,850 | 4,885 | 68,300 | 4,885 |
| 2022-02-14 | 4,830 | 5,030 | 4,805 | 4,945 | 138,700 | 4,945 |
| 2022-02-10 | 4,990 | 5,040 | 4,875 | 4,940 | 76,500 | 4,940 |
| 2022-02-09 | 4,795 | 4,955 | 4,795 | 4,945 | 82,600 | 4,945 |
| 2022-02-08 | 4,715 | 4,775 | 4,655 | 4,755 | 90,300 | 4,755 |
| 2022-02-07 | 4,800 | 4,800 | 4,655 | 4,730 | 150,500 | 4,730 |
| 2022-02-04 | 4,805 | 4,890 | 4,600 | 4,855 | 220,300 | 4,855 |
| 2022-02-03 | 4,970 | 4,975 | 4,765 | 4,860 | 132,100 | 4,860 |
| 2022-02-02 | 5,010 | 5,100 | 5,010 | 5,060 | 98,200 | 5,060 |
| 2022-02-01 | 5,130 | 5,240 | 4,955 | 4,970 | 133,800 | 4,970 |
| 2022-01-31 | 4,710 | 4,995 | 4,675 | 4,955 | 179,300 | 4,955 |
| 2022-01-28 | 4,625 | 4,735 | 4,600 | 4,735 | 130,900 | 4,735 |
| 2022-01-27 | 4,775 | 4,825 | 4,645 | 4,650 | 187,700 | 4,650 |
| 2022-01-26 | 4,805 | 4,840 | 4,640 | 4,640 | 103,700 | 4,640 |
| 2022-01-25 | 4,980 | 4,995 | 4,785 | 4,840 | 152,900 | 4,840 |
| 2022-01-24 | 4,895 | 4,965 | 4,805 | 4,960 | 85,100 | 4,960 |
| 2022-01-21 | 5,010 | 5,010 | 4,850 | 4,925 | 118,700 | 4,925 |
| 2022-01-20 | 5,250 | 5,300 | 5,080 | 5,140 | 138,800 | 5,140 |
| 2022-01-19 | 5,520 | 5,590 | 5,270 | 5,310 | 150,800 | 5,310 |
| 2022-01-18 | 5,750 | 5,780 | 5,590 | 5,620 | 80,700 | 5,620 |
| 2022-01-17 | 5,820 | 5,860 | 5,700 | 5,750 | 69,400 | 5,750 |
| 2022-01-14 | 5,780 | 5,890 | 5,760 | 5,830 | 56,600 | 5,830 |
| 2022-01-13 | 5,940 | 6,020 | 5,860 | 5,860 | 48,000 | 5,860 |
| 2022-01-12 | 5,900 | 5,950 | 5,860 | 5,950 | 48,400 | 5,950 |
| 2022-01-11 | 5,850 | 5,880 | 5,730 | 5,770 | 115,300 | 5,770 |
| 2022-01-07 | 5,950 | 6,050 | 5,870 | 5,910 | 48,900 | 5,910 |
| 2022-01-06 | 6,010 | 6,050 | 5,880 | 5,920 | 145,700 | 5,920 |
| 2022-01-05 | 6,190 | 6,190 | 6,100 | 6,110 | 66,700 | 6,110 |
| 2022-01-04 | 6,370 | 6,390 | 6,230 | 6,240 | 62,400 | 6,240 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株 [1986-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
