6754 アンリツ(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 | 1,285 | 1,293 | 1,278 | 1,282 | 771,000 | 1,282 |
| 2022-12-29 | 1,259 | 1,275 | 1,254 | 1,273 | 805,000 | 1,273 |
| 2022-12-28 | 1,260 | 1,264 | 1,245 | 1,255 | 1,377,700 | 1,255 |
| 2022-12-27 | 1,278 | 1,285 | 1,261 | 1,267 | 1,135,800 | 1,267 |
| 2022-12-26 | 1,273 | 1,284 | 1,267 | 1,277 | 1,445,000 | 1,277 |
| 2022-12-23 | 1,294 | 1,296 | 1,277 | 1,291 | 1,508,300 | 1,291 |
| 2022-12-22 | 1,318 | 1,320 | 1,300 | 1,307 | 1,103,200 | 1,307 |
| 2022-12-21 | 1,351 | 1,352 | 1,297 | 1,311 | 2,188,600 | 1,311 |
| 2022-12-20 | 1,385 | 1,396 | 1,337 | 1,351 | 1,727,700 | 1,351 |
| 2022-12-19 | 1,385 | 1,396 | 1,382 | 1,395 | 977,600 | 1,395 |
| 2022-12-16 | 1,404 | 1,411 | 1,403 | 1,405 | 760,600 | 1,405 |
| 2022-12-15 | 1,421 | 1,425 | 1,414 | 1,419 | 647,000 | 1,419 |
| 2022-12-14 | 1,428 | 1,431 | 1,419 | 1,426 | 744,700 | 1,426 |
| 2022-12-13 | 1,443 | 1,445 | 1,429 | 1,429 | 592,600 | 1,429 |
| 2022-12-12 | 1,420 | 1,442 | 1,419 | 1,434 | 921,300 | 1,434 |
| 2022-12-09 | 1,403 | 1,427 | 1,403 | 1,421 | 1,245,200 | 1,421 |
| 2022-12-08 | 1,422 | 1,423 | 1,403 | 1,414 | 918,100 | 1,414 |
| 2022-12-07 | 1,418 | 1,424 | 1,409 | 1,410 | 1,426,400 | 1,410 |
| 2022-12-06 | 1,435 | 1,435 | 1,426 | 1,434 | 732,400 | 1,434 |
| 2022-12-05 | 1,444 | 1,455 | 1,430 | 1,435 | 1,031,400 | 1,435 |
| 2022-12-02 | 1,466 | 1,466 | 1,448 | 1,457 | 777,200 | 1,457 |
| 2022-12-01 | 1,480 | 1,482 | 1,466 | 1,471 | 718,600 | 1,471 |
| 2022-11-30 | 1,481 | 1,484 | 1,455 | 1,466 | 1,856,800 | 1,466 |
| 2022-11-29 | 1,469 | 1,484 | 1,459 | 1,483 | 883,000 | 1,483 |
| 2022-11-28 | 1,525 | 1,525 | 1,498 | 1,498 | 555,800 | 1,498 |
| 2022-11-25 | 1,510 | 1,519 | 1,503 | 1,511 | 579,700 | 1,511 |
| 2022-11-24 | 1,527 | 1,530 | 1,513 | 1,514 | 594,900 | 1,514 |
| 2022-11-22 | 1,511 | 1,524 | 1,510 | 1,518 | 641,500 | 1,518 |
| 2022-11-21 | 1,523 | 1,526 | 1,501 | 1,511 | 720,600 | 1,511 |
| 2022-11-18 | 1,510 | 1,526 | 1,503 | 1,512 | 820,900 | 1,512 |
| 2022-11-17 | 1,513 | 1,518 | 1,505 | 1,518 | 656,700 | 1,518 |
| 2022-11-16 | 1,520 | 1,523 | 1,499 | 1,512 | 935,900 | 1,512 |
| 2022-11-15 | 1,498 | 1,507 | 1,491 | 1,505 | 774,900 | 1,505 |
| 2022-11-14 | 1,491 | 1,499 | 1,485 | 1,486 | 704,600 | 1,486 |
| 2022-11-11 | 1,495 | 1,505 | 1,483 | 1,490 | 1,280,700 | 1,490 |
| 2022-11-10 | 1,465 | 1,471 | 1,456 | 1,465 | 593,000 | 1,465 |
| 2022-11-09 | 1,472 | 1,483 | 1,467 | 1,468 | 665,300 | 1,468 |
| 2022-11-08 | 1,468 | 1,474 | 1,464 | 1,467 | 817,200 | 1,467 |
| 2022-11-07 | 1,448 | 1,463 | 1,448 | 1,459 | 1,045,100 | 1,459 |
| 2022-11-04 | 1,460 | 1,466 | 1,446 | 1,457 | 1,478,500 | 1,457 |
| 2022-11-02 | 1,498 | 1,510 | 1,477 | 1,490 | 1,724,500 | 1,490 |
| 2022-11-01 | 1,490 | 1,517 | 1,475 | 1,502 | 2,789,800 | 1,502 |
| 2022-10-31 | 1,460 | 1,501 | 1,430 | 1,499 | 5,562,000 | 1,499 |
| 2022-10-28 | 1,618 | 1,620 | 1,596 | 1,619 | 1,212,600 | 1,619 |
| 2022-10-27 | 1,633 | 1,646 | 1,628 | 1,633 | 553,800 | 1,633 |
| 2022-10-26 | 1,642 | 1,642 | 1,628 | 1,632 | 637,100 | 1,632 |
| 2022-10-25 | 1,630 | 1,646 | 1,626 | 1,631 | 749,600 | 1,631 |
| 2022-10-24 | 1,622 | 1,631 | 1,613 | 1,613 | 509,200 | 1,613 |
| 2022-10-21 | 1,608 | 1,620 | 1,608 | 1,608 | 445,100 | 1,608 |
| 2022-10-20 | 1,620 | 1,627 | 1,607 | 1,615 | 634,800 | 1,615 |
| 2022-10-19 | 1,625 | 1,638 | 1,618 | 1,633 | 427,900 | 1,633 |
| 2022-10-18 | 1,634 | 1,635 | 1,603 | 1,624 | 703,600 | 1,624 |
| 2022-10-17 | 1,617 | 1,622 | 1,602 | 1,615 | 572,100 | 1,615 |
| 2022-10-14 | 1,643 | 1,644 | 1,624 | 1,630 | 495,200 | 1,630 |
| 2022-10-13 | 1,617 | 1,624 | 1,607 | 1,609 | 588,200 | 1,609 |
| 2022-10-12 | 1,629 | 1,634 | 1,617 | 1,620 | 880,300 | 1,620 |
| 2022-10-11 | 1,620 | 1,651 | 1,619 | 1,629 | 720,200 | 1,629 |
| 2022-10-07 | 1,616 | 1,646 | 1,610 | 1,642 | 619,900 | 1,642 |
| 2022-10-06 | 1,635 | 1,645 | 1,629 | 1,639 | 507,300 | 1,639 |
| 2022-10-05 | 1,630 | 1,643 | 1,619 | 1,638 | 838,100 | 1,638 |
| 2022-10-04 | 1,615 | 1,634 | 1,612 | 1,630 | 891,000 | 1,630 |
| 2022-10-03 | 1,575 | 1,593 | 1,560 | 1,591 | 499,000 | 1,591 |
| 2022-09-30 | 1,601 | 1,603 | 1,569 | 1,579 | 757,000 | 1,579 |
| 2022-09-29 | 1,584 | 1,600 | 1,572 | 1,587 | 825,100 | 1,587 |
| 2022-09-28 | 1,590 | 1,599 | 1,576 | 1,590 | 608,200 | 1,590 |
| 2022-09-27 | 1,594 | 1,618 | 1,594 | 1,598 | 673,400 | 1,598 |
| 2022-09-26 | 1,610 | 1,617 | 1,588 | 1,590 | 1,119,500 | 1,590 |
| 2022-09-22 | 1,611 | 1,621 | 1,608 | 1,620 | 369,000 | 1,620 |
| 2022-09-21 | 1,620 | 1,625 | 1,613 | 1,619 | 350,200 | 1,619 |
| 2022-09-20 | 1,636 | 1,641 | 1,624 | 1,632 | 391,500 | 1,632 |
| 2022-09-16 | 1,622 | 1,625 | 1,613 | 1,621 | 514,400 | 1,621 |
| 2022-09-15 | 1,635 | 1,644 | 1,626 | 1,632 | 403,400 | 1,632 |
| 2022-09-14 | 1,613 | 1,639 | 1,613 | 1,630 | 690,000 | 1,630 |
| 2022-09-13 | 1,656 | 1,659 | 1,646 | 1,651 | 447,800 | 1,651 |
| 2022-09-12 | 1,652 | 1,662 | 1,647 | 1,655 | 375,300 | 1,655 |
| 2022-09-09 | 1,651 | 1,658 | 1,641 | 1,648 | 641,100 | 1,648 |
| 2022-09-08 | 1,633 | 1,647 | 1,633 | 1,637 | 666,200 | 1,637 |
| 2022-09-07 | 1,619 | 1,625 | 1,605 | 1,619 | 565,900 | 1,619 |
| 2022-09-06 | 1,619 | 1,632 | 1,615 | 1,618 | 478,200 | 1,618 |
| 2022-09-05 | 1,601 | 1,614 | 1,596 | 1,611 | 483,800 | 1,611 |
| 2022-09-02 | 1,610 | 1,615 | 1,601 | 1,608 | 594,500 | 1,608 |
| 2022-09-01 | 1,627 | 1,634 | 1,617 | 1,618 | 620,500 | 1,618 |
| 2022-08-31 | 1,622 | 1,650 | 1,621 | 1,650 | 1,083,800 | 1,650 |
| 2022-08-30 | 1,633 | 1,648 | 1,627 | 1,643 | 523,400 | 1,643 |
| 2022-08-29 | 1,611 | 1,629 | 1,611 | 1,624 | 721,900 | 1,624 |
| 2022-08-26 | 1,659 | 1,663 | 1,650 | 1,651 | 465,800 | 1,651 |
| 2022-08-25 | 1,654 | 1,665 | 1,646 | 1,660 | 576,900 | 1,660 |
| 2022-08-24 | 1,656 | 1,665 | 1,648 | 1,662 | 583,800 | 1,662 |
| 2022-08-23 | 1,647 | 1,663 | 1,639 | 1,655 | 649,800 | 1,655 |
| 2022-08-22 | 1,650 | 1,675 | 1,647 | 1,665 | 733,600 | 1,665 |
| 2022-08-19 | 1,676 | 1,700 | 1,663 | 1,668 | 961,000 | 1,668 |
| 2022-08-18 | 1,642 | 1,658 | 1,635 | 1,654 | 459,200 | 1,654 |
| 2022-08-17 | 1,652 | 1,656 | 1,637 | 1,650 | 530,600 | 1,650 |
| 2022-08-16 | 1,641 | 1,646 | 1,632 | 1,642 | 456,000 | 1,642 |
| 2022-08-15 | 1,661 | 1,667 | 1,645 | 1,646 | 754,200 | 1,646 |
| 2022-08-12 | 1,645 | 1,665 | 1,637 | 1,651 | 1,322,700 | 1,651 |
| 2022-08-10 | 1,627 | 1,628 | 1,617 | 1,622 | 578,700 | 1,622 |
| 2022-08-09 | 1,645 | 1,648 | 1,623 | 1,633 | 600,800 | 1,633 |
| 2022-08-08 | 1,640 | 1,646 | 1,627 | 1,640 | 600,000 | 1,640 |
| 2022-08-05 | 1,649 | 1,651 | 1,635 | 1,640 | 677,000 | 1,640 |
| 2022-08-04 | 1,629 | 1,641 | 1,627 | 1,638 | 708,400 | 1,638 |
| 2022-08-03 | 1,618 | 1,633 | 1,611 | 1,619 | 773,500 | 1,619 |
| 2022-08-02 | 1,638 | 1,641 | 1,611 | 1,623 | 1,238,900 | 1,623 |
| 2022-08-01 | 1,646 | 1,674 | 1,637 | 1,637 | 1,634,000 | 1,637 |
| 2022-07-29 | 1,598 | 1,667 | 1,598 | 1,622 | 4,821,400 | 1,622 |
| 2022-07-28 | 1,536 | 1,547 | 1,522 | 1,533 | 1,085,500 | 1,533 |
| 2022-07-27 | 1,522 | 1,539 | 1,514 | 1,536 | 918,900 | 1,536 |
| 2022-07-26 | 1,532 | 1,533 | 1,511 | 1,529 | 844,300 | 1,529 |
| 2022-07-25 | 1,560 | 1,561 | 1,536 | 1,539 | 571,700 | 1,539 |
| 2022-07-22 | 1,557 | 1,565 | 1,546 | 1,564 | 775,000 | 1,564 |
| 2022-07-21 | 1,545 | 1,560 | 1,540 | 1,558 | 730,400 | 1,558 |
| 2022-07-20 | 1,519 | 1,548 | 1,511 | 1,545 | 1,186,600 | 1,545 |
| 2022-07-19 | 1,505 | 1,512 | 1,491 | 1,500 | 1,137,400 | 1,500 |
| 2022-07-15 | 1,515 | 1,527 | 1,502 | 1,504 | 835,500 | 1,504 |
| 2022-07-14 | 1,501 | 1,522 | 1,497 | 1,516 | 685,200 | 1,516 |
| 2022-07-13 | 1,511 | 1,511 | 1,488 | 1,505 | 649,400 | 1,505 |
| 2022-07-12 | 1,533 | 1,533 | 1,492 | 1,503 | 1,037,300 | 1,503 |
| 2022-07-11 | 1,556 | 1,556 | 1,527 | 1,534 | 698,100 | 1,534 |
| 2022-07-08 | 1,526 | 1,554 | 1,522 | 1,529 | 1,361,800 | 1,529 |
| 2022-07-07 | 1,514 | 1,537 | 1,484 | 1,530 | 1,358,000 | 1,530 |
| 2022-07-06 | 1,510 | 1,535 | 1,507 | 1,507 | 1,208,200 | 1,507 |
| 2022-07-05 | 1,501 | 1,516 | 1,496 | 1,508 | 1,018,200 | 1,508 |
| 2022-07-04 | 1,479 | 1,505 | 1,479 | 1,494 | 1,073,600 | 1,494 |
| 2022-07-01 | 1,476 | 1,501 | 1,457 | 1,473 | 1,591,100 | 1,473 |
| 2022-06-30 | 1,490 | 1,491 | 1,458 | 1,468 | 1,277,400 | 1,468 |
| 2022-06-29 | 1,491 | 1,505 | 1,488 | 1,501 | 909,800 | 1,501 |
| 2022-06-28 | 1,496 | 1,503 | 1,484 | 1,503 | 522,000 | 1,503 |
| 2022-06-27 | 1,508 | 1,508 | 1,491 | 1,501 | 611,300 | 1,501 |
| 2022-06-24 | 1,450 | 1,502 | 1,449 | 1,487 | 1,498,800 | 1,487 |
| 2022-06-23 | 1,443 | 1,459 | 1,437 | 1,447 | 705,800 | 1,447 |
| 2022-06-22 | 1,485 | 1,489 | 1,447 | 1,447 | 994,000 | 1,447 |
| 2022-06-21 | 1,439 | 1,468 | 1,438 | 1,457 | 1,086,300 | 1,457 |
| 2022-06-20 | 1,459 | 1,465 | 1,422 | 1,428 | 1,039,400 | 1,428 |
| 2022-06-17 | 1,444 | 1,464 | 1,432 | 1,449 | 1,043,800 | 1,449 |
| 2022-06-16 | 1,480 | 1,486 | 1,460 | 1,466 | 844,100 | 1,466 |
| 2022-06-15 | 1,489 | 1,493 | 1,466 | 1,468 | 959,300 | 1,468 |
| 2022-06-14 | 1,461 | 1,500 | 1,461 | 1,496 | 1,116,600 | 1,496 |
| 2022-06-13 | 1,482 | 1,492 | 1,480 | 1,483 | 708,400 | 1,483 |
| 2022-06-10 | 1,510 | 1,523 | 1,498 | 1,507 | 975,800 | 1,507 |
| 2022-06-09 | 1,523 | 1,534 | 1,518 | 1,521 | 745,300 | 1,521 |
| 2022-06-08 | 1,523 | 1,534 | 1,520 | 1,528 | 776,800 | 1,528 |
| 2022-06-07 | 1,524 | 1,539 | 1,517 | 1,531 | 672,200 | 1,531 |
| 2022-06-06 | 1,518 | 1,538 | 1,509 | 1,526 | 852,700 | 1,526 |
| 2022-06-03 | 1,528 | 1,533 | 1,511 | 1,526 | 1,283,100 | 1,526 |
| 2022-06-02 | 1,501 | 1,540 | 1,493 | 1,534 | 2,288,700 | 1,534 |
| 2022-06-01 | 1,468 | 1,528 | 1,467 | 1,509 | 3,901,800 | 1,509 |
| 2022-05-31 | 1,444 | 1,446 | 1,424 | 1,433 | 1,913,700 | 1,433 |
| 2022-05-30 | 1,437 | 1,446 | 1,430 | 1,444 | 1,898,400 | 1,444 |
| 2022-05-27 | 1,418 | 1,418 | 1,403 | 1,414 | 1,791,500 | 1,414 |
| 2022-05-26 | 1,424 | 1,425 | 1,403 | 1,404 | 1,717,800 | 1,404 |
| 2022-05-25 | 1,440 | 1,441 | 1,408 | 1,424 | 1,605,400 | 1,424 |
| 2022-05-24 | 1,441 | 1,448 | 1,430 | 1,439 | 1,596,200 | 1,439 |
| 2022-05-23 | 1,464 | 1,469 | 1,442 | 1,451 | 1,863,800 | 1,451 |
| 2022-05-20 | 1,456 | 1,462 | 1,443 | 1,460 | 1,663,000 | 1,460 |
| 2022-05-19 | 1,464 | 1,480 | 1,461 | 1,477 | 1,108,900 | 1,477 |
| 2022-05-18 | 1,485 | 1,502 | 1,483 | 1,493 | 873,500 | 1,493 |
| 2022-05-17 | 1,480 | 1,484 | 1,469 | 1,479 | 736,500 | 1,479 |
| 2022-05-16 | 1,493 | 1,497 | 1,464 | 1,476 | 1,191,900 | 1,476 |
| 2022-05-13 | 1,489 | 1,493 | 1,470 | 1,483 | 1,335,200 | 1,483 |
| 2022-05-12 | 1,476 | 1,489 | 1,455 | 1,485 | 1,246,000 | 1,485 |
| 2022-05-11 | 1,482 | 1,501 | 1,462 | 1,494 | 1,628,400 | 1,494 |
| 2022-05-10 | 1,436 | 1,487 | 1,432 | 1,487 | 3,485,800 | 1,487 |
| 2022-05-09 | 1,483 | 1,496 | 1,445 | 1,445 | 4,780,800 | 1,445 |
| 2022-05-06 | 1,509 | 1,530 | 1,491 | 1,530 | 3,557,100 | 1,530 |
| 2022-05-02 | 1,479 | 1,535 | 1,472 | 1,528 | 8,482,700 | 1,528 |
| 2022-04-28 | 1,633 | 1,660 | 1,617 | 1,643 | 2,272,200 | 1,643 |
| 2022-04-27 | 1,600 | 1,624 | 1,593 | 1,620 | 2,861,500 | 1,620 |
| 2022-04-26 | 1,614 | 1,626 | 1,601 | 1,620 | 1,171,800 | 1,620 |
| 2022-04-25 | 1,600 | 1,621 | 1,598 | 1,603 | 1,570,300 | 1,603 |
| 2022-04-22 | 1,601 | 1,625 | 1,597 | 1,625 | 1,260,400 | 1,625 |
| 2022-04-21 | 1,609 | 1,625 | 1,607 | 1,621 | 988,400 | 1,621 |
| 2022-04-20 | 1,626 | 1,627 | 1,600 | 1,608 | 989,600 | 1,608 |
| 2022-04-19 | 1,595 | 1,613 | 1,591 | 1,608 | 1,024,200 | 1,608 |
| 2022-04-18 | 1,597 | 1,599 | 1,566 | 1,584 | 936,300 | 1,584 |
| 2022-04-15 | 1,580 | 1,618 | 1,580 | 1,603 | 1,149,100 | 1,603 |
| 2022-04-14 | 1,624 | 1,637 | 1,615 | 1,616 | 1,216,800 | 1,616 |
| 2022-04-13 | 1,584 | 1,614 | 1,577 | 1,611 | 1,724,600 | 1,611 |
| 2022-04-12 | 1,585 | 1,595 | 1,566 | 1,572 | 985,100 | 1,572 |
| 2022-04-11 | 1,600 | 1,600 | 1,577 | 1,595 | 1,111,000 | 1,595 |
| 2022-04-08 | 1,610 | 1,619 | 1,584 | 1,601 | 1,823,400 | 1,601 |
| 2022-04-07 | 1,581 | 1,584 | 1,561 | 1,576 | 1,424,400 | 1,576 |
| 2022-04-06 | 1,612 | 1,615 | 1,569 | 1,593 | 1,662,700 | 1,593 |
| 2022-04-05 | 1,603 | 1,623 | 1,593 | 1,618 | 2,430,600 | 1,618 |
| 2022-04-04 | 1,557 | 1,583 | 1,552 | 1,580 | 1,846,100 | 1,580 |
| 2022-04-01 | 1,534 | 1,542 | 1,512 | 1,538 | 1,637,400 | 1,538 |
| 2022-03-31 | 1,564 | 1,571 | 1,552 | 1,553 | 938,000 | 1,553 |
| 2022-03-30 | 1,570 | 1,582 | 1,557 | 1,566 | 1,291,600 | 1,566 |
| 2022-03-29 | 1,564 | 1,568 | 1,547 | 1,567 | 1,136,200 | 1,567 |
| 2022-03-28 | 1,567 | 1,568 | 1,547 | 1,558 | 946,500 | 1,558 |
| 2022-03-25 | 1,587 | 1,588 | 1,570 | 1,574 | 971,800 | 1,574 |
| 2022-03-24 | 1,570 | 1,594 | 1,565 | 1,581 | 1,051,800 | 1,581 |
| 2022-03-23 | 1,564 | 1,587 | 1,558 | 1,580 | 1,342,300 | 1,580 |
| 2022-03-22 | 1,551 | 1,555 | 1,533 | 1,548 | 1,353,600 | 1,548 |
| 2022-03-18 | 1,530 | 1,537 | 1,520 | 1,531 | 1,491,700 | 1,531 |
| 2022-03-17 | 1,520 | 1,537 | 1,515 | 1,526 | 1,991,500 | 1,526 |
| 2022-03-16 | 1,520 | 1,522 | 1,488 | 1,512 | 1,932,000 | 1,512 |
| 2022-03-15 | 1,524 | 1,536 | 1,497 | 1,507 | 1,810,000 | 1,507 |
| 2022-03-14 | 1,544 | 1,556 | 1,522 | 1,530 | 1,420,800 | 1,530 |
| 2022-03-11 | 1,532 | 1,547 | 1,520 | 1,535 | 1,699,600 | 1,535 |
| 2022-03-10 | 1,550 | 1,569 | 1,541 | 1,558 | 1,994,000 | 1,558 |
| 2022-03-09 | 1,558 | 1,563 | 1,519 | 1,521 | 2,333,400 | 1,521 |
| 2022-03-08 | 1,506 | 1,566 | 1,506 | 1,547 | 2,310,400 | 1,547 |
| 2022-03-07 | 1,532 | 1,539 | 1,517 | 1,532 | 2,561,400 | 1,532 |
| 2022-03-04 | 1,590 | 1,595 | 1,553 | 1,563 | 1,622,200 | 1,563 |
| 2022-03-03 | 1,617 | 1,617 | 1,586 | 1,594 | 1,062,800 | 1,594 |
| 2022-03-02 | 1,610 | 1,620 | 1,598 | 1,600 | 1,239,200 | 1,600 |
| 2022-03-01 | 1,627 | 1,632 | 1,606 | 1,617 | 928,000 | 1,617 |
| 2022-02-28 | 1,595 | 1,607 | 1,588 | 1,602 | 1,328,400 | 1,602 |
| 2022-02-25 | 1,598 | 1,614 | 1,580 | 1,608 | 1,229,900 | 1,608 |
| 2022-02-24 | 1,601 | 1,606 | 1,576 | 1,583 | 1,270,400 | 1,583 |
| 2022-02-22 | 1,603 | 1,632 | 1,600 | 1,618 | 958,000 | 1,618 |
| 2022-02-21 | 1,599 | 1,624 | 1,593 | 1,624 | 622,800 | 1,624 |
| 2022-02-18 | 1,600 | 1,631 | 1,595 | 1,625 | 877,900 | 1,625 |
| 2022-02-17 | 1,636 | 1,644 | 1,601 | 1,618 | 1,573,300 | 1,618 |
| 2022-02-16 | 1,650 | 1,650 | 1,618 | 1,627 | 1,077,200 | 1,627 |
| 2022-02-15 | 1,617 | 1,623 | 1,595 | 1,623 | 1,318,900 | 1,623 |
| 2022-02-14 | 1,590 | 1,615 | 1,574 | 1,603 | 1,511,900 | 1,603 |
| 2022-02-10 | 1,620 | 1,643 | 1,614 | 1,624 | 2,418,700 | 1,624 |
| 2022-02-09 | 1,589 | 1,605 | 1,569 | 1,603 | 1,912,700 | 1,603 |
| 2022-02-08 | 1,577 | 1,591 | 1,569 | 1,578 | 1,389,900 | 1,578 |
| 2022-02-07 | 1,603 | 1,603 | 1,570 | 1,581 | 1,767,200 | 1,581 |
| 2022-02-04 | 1,595 | 1,614 | 1,586 | 1,613 | 1,050,300 | 1,613 |
| 2022-02-03 | 1,605 | 1,619 | 1,588 | 1,604 | 1,346,800 | 1,604 |
| 2022-02-02 | 1,597 | 1,622 | 1,593 | 1,608 | 2,078,000 | 1,608 |
| 2022-02-01 | 1,650 | 1,661 | 1,604 | 1,617 | 3,145,600 | 1,617 |
| 2022-01-31 | 1,532 | 1,576 | 1,528 | 1,572 | 4,115,600 | 1,572 |
| 2022-01-28 | 1,504 | 1,594 | 1,502 | 1,531 | 6,187,000 | 1,531 |
| 2022-01-27 | 1,561 | 1,569 | 1,502 | 1,511 | 3,126,400 | 1,511 |
| 2022-01-26 | 1,570 | 1,585 | 1,556 | 1,573 | 1,630,900 | 1,573 |
| 2022-01-25 | 1,628 | 1,634 | 1,552 | 1,574 | 2,940,800 | 1,574 |
| 2022-01-24 | 1,610 | 1,634 | 1,583 | 1,627 | 2,728,600 | 1,627 |
| 2022-01-21 | 1,678 | 1,682 | 1,652 | 1,666 | 1,580,500 | 1,666 |
| 2022-01-20 | 1,662 | 1,700 | 1,657 | 1,692 | 1,536,900 | 1,692 |
| 2022-01-19 | 1,721 | 1,723 | 1,684 | 1,688 | 2,578,300 | 1,688 |
| 2022-01-18 | 1,773 | 1,787 | 1,741 | 1,755 | 1,241,500 | 1,755 |
| 2022-01-17 | 1,762 | 1,783 | 1,745 | 1,773 | 1,184,100 | 1,773 |
| 2022-01-14 | 1,785 | 1,788 | 1,751 | 1,774 | 1,301,900 | 1,774 |
| 2022-01-13 | 1,810 | 1,810 | 1,791 | 1,796 | 1,011,000 | 1,796 |
| 2022-01-12 | 1,805 | 1,824 | 1,798 | 1,814 | 1,191,000 | 1,814 |
| 2022-01-11 | 1,809 | 1,809 | 1,781 | 1,787 | 1,377,900 | 1,787 |
| 2022-01-07 | 1,800 | 1,811 | 1,771 | 1,783 | 1,096,500 | 1,783 |
| 2022-01-06 | 1,800 | 1,827 | 1,780 | 1,794 | 1,505,600 | 1,794 |
| 2022-01-05 | 1,792 | 1,815 | 1,782 | 1,810 | 1,388,500 | 1,810 |
| 2022-01-04 | 1,776 | 1,810 | 1,762 | 1,802 | 1,918,500 | 1,802 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.15株
