6762 TDK(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 | 4,365 | 4,390 | 4,325 | 4,335 | 1,920,700 | 4,335 |
| 2022-12-29 | 4,255 | 4,295 | 4,245 | 4,295 | 1,652,700 | 4,295 |
| 2022-12-28 | 4,330 | 4,345 | 4,285 | 4,325 | 1,324,700 | 4,325 |
| 2022-12-27 | 4,415 | 4,435 | 4,340 | 4,360 | 1,098,000 | 4,360 |
| 2022-12-26 | 4,370 | 4,400 | 4,340 | 4,370 | 993,000 | 4,370 |
| 2022-12-23 | 4,295 | 4,350 | 4,270 | 4,330 | 1,395,700 | 4,330 |
| 2022-12-22 | 4,435 | 4,445 | 4,370 | 4,380 | 1,269,900 | 4,380 |
| 2022-12-21 | 4,520 | 4,520 | 4,350 | 4,395 | 2,444,800 | 4,395 |
| 2022-12-20 | 4,610 | 4,675 | 4,485 | 4,535 | 2,401,900 | 4,535 |
| 2022-12-19 | 4,655 | 4,670 | 4,610 | 4,645 | 1,558,700 | 4,645 |
| 2022-12-16 | 4,655 | 4,730 | 4,650 | 4,680 | 2,299,900 | 4,680 |
| 2022-12-15 | 4,685 | 4,775 | 4,675 | 4,760 | 997,100 | 4,760 |
| 2022-12-14 | 4,755 | 4,765 | 4,710 | 4,755 | 1,199,300 | 4,755 |
| 2022-12-13 | 4,835 | 4,845 | 4,735 | 4,735 | 1,482,300 | 4,735 |
| 2022-12-12 | 4,755 | 4,815 | 4,750 | 4,775 | 1,180,600 | 4,775 |
| 2022-12-09 | 4,720 | 4,870 | 4,720 | 4,825 | 2,832,000 | 4,825 |
| 2022-12-08 | 4,755 | 4,760 | 4,650 | 4,665 | 2,058,200 | 4,665 |
| 2022-12-07 | 4,780 | 4,785 | 4,715 | 4,730 | 1,594,200 | 4,730 |
| 2022-12-06 | 4,830 | 4,890 | 4,820 | 4,840 | 1,306,400 | 4,840 |
| 2022-12-05 | 4,850 | 4,905 | 4,835 | 4,835 | 1,346,700 | 4,835 |
| 2022-12-02 | 4,990 | 4,990 | 4,850 | 4,875 | 2,112,100 | 4,875 |
| 2022-12-01 | 5,020 | 5,090 | 5,000 | 5,010 | 1,990,000 | 5,010 |
| 2022-11-30 | 4,840 | 4,880 | 4,805 | 4,880 | 2,827,500 | 4,880 |
| 2022-11-29 | 4,900 | 4,905 | 4,865 | 4,895 | 1,535,900 | 4,895 |
| 2022-11-28 | 4,900 | 4,950 | 4,885 | 4,945 | 1,394,200 | 4,945 |
| 2022-11-25 | 5,010 | 5,020 | 4,940 | 4,955 | 1,073,200 | 4,955 |
| 2022-11-24 | 5,040 | 5,050 | 4,975 | 4,980 | 1,447,200 | 4,980 |
| 2022-11-22 | 4,965 | 5,010 | 4,945 | 4,975 | 1,709,700 | 4,975 |
| 2022-11-21 | 4,895 | 4,945 | 4,850 | 4,945 | 1,323,200 | 4,945 |
| 2022-11-18 | 4,995 | 4,995 | 4,855 | 4,855 | 1,665,700 | 4,855 |
| 2022-11-17 | 4,940 | 4,960 | 4,910 | 4,930 | 1,359,100 | 4,930 |
| 2022-11-16 | 4,970 | 5,030 | 4,875 | 5,030 | 1,655,300 | 5,030 |
| 2022-11-15 | 4,960 | 5,020 | 4,925 | 4,975 | 1,267,000 | 4,975 |
| 2022-11-14 | 5,090 | 5,130 | 4,950 | 4,950 | 1,793,300 | 4,950 |
| 2022-11-11 | 5,040 | 5,110 | 5,010 | 5,100 | 3,449,200 | 5,100 |
| 2022-11-10 | 4,900 | 4,900 | 4,810 | 4,830 | 1,906,900 | 4,830 |
| 2022-11-09 | 4,910 | 4,960 | 4,905 | 4,945 | 1,942,300 | 4,945 |
| 2022-11-08 | 4,875 | 4,965 | 4,840 | 4,915 | 1,920,900 | 4,915 |
| 2022-11-07 | 4,875 | 4,890 | 4,835 | 4,845 | 2,025,800 | 4,845 |
| 2022-11-04 | 4,875 | 4,955 | 4,760 | 4,850 | 3,132,700 | 4,850 |
| 2022-11-02 | 4,900 | 5,010 | 4,855 | 4,925 | 5,390,900 | 4,925 |
| 2022-11-01 | 4,550 | 4,630 | 4,495 | 4,615 | 2,378,500 | 4,615 |
| 2022-10-31 | 4,615 | 4,655 | 4,590 | 4,655 | 3,557,400 | 4,655 |
| 2022-10-28 | 4,550 | 4,565 | 4,485 | 4,505 | 2,846,200 | 4,505 |
| 2022-10-27 | 4,625 | 4,665 | 4,605 | 4,620 | 1,287,900 | 4,620 |
| 2022-10-26 | 4,700 | 4,720 | 4,620 | 4,635 | 1,591,000 | 4,635 |
| 2022-10-25 | 4,635 | 4,680 | 4,615 | 4,655 | 1,817,400 | 4,655 |
| 2022-10-24 | 4,615 | 4,685 | 4,605 | 4,605 | 1,414,500 | 4,605 |
| 2022-10-21 | 4,530 | 4,605 | 4,530 | 4,545 | 2,010,300 | 4,545 |
| 2022-10-20 | 4,630 | 4,640 | 4,550 | 4,575 | 1,612,400 | 4,575 |
| 2022-10-19 | 4,670 | 4,690 | 4,610 | 4,630 | 1,640,400 | 4,630 |
| 2022-10-18 | 4,790 | 4,790 | 4,660 | 4,720 | 1,873,100 | 4,720 |
| 2022-10-17 | 4,670 | 4,725 | 4,655 | 4,690 | 1,507,100 | 4,690 |
| 2022-10-14 | 4,625 | 4,740 | 4,590 | 4,715 | 3,721,000 | 4,715 |
| 2022-10-13 | 4,475 | 4,510 | 4,440 | 4,495 | 1,616,500 | 4,495 |
| 2022-10-12 | 4,535 | 4,565 | 4,480 | 4,505 | 1,572,500 | 4,505 |
| 2022-10-11 | 4,625 | 4,630 | 4,525 | 4,550 | 2,456,900 | 4,550 |
| 2022-10-07 | 4,795 | 4,805 | 4,740 | 4,775 | 1,729,600 | 4,775 |
| 2022-10-06 | 4,740 | 4,885 | 4,735 | 4,855 | 1,781,800 | 4,855 |
| 2022-10-05 | 4,770 | 4,805 | 4,730 | 4,760 | 2,166,500 | 4,760 |
| 2022-10-04 | 4,705 | 4,730 | 4,650 | 4,725 | 2,184,500 | 4,725 |
| 2022-10-03 | 4,430 | 4,580 | 4,395 | 4,580 | 2,372,400 | 4,580 |
| 2022-09-30 | 4,540 | 4,540 | 4,385 | 4,455 | 4,446,500 | 4,455 |
| 2022-09-29 | 4,650 | 4,650 | 4,495 | 4,545 | 3,064,000 | 4,545 |
| 2022-09-28 | 4,725 | 4,795 | 4,535 | 4,605 | 3,677,200 | 4,605 |
| 2022-09-27 | 4,775 | 4,810 | 4,730 | 4,750 | 2,005,400 | 4,750 |
| 2022-09-26 | 4,760 | 4,795 | 4,660 | 4,680 | 3,122,600 | 4,680 |
| 2022-09-22 | 4,965 | 4,970 | 4,890 | 4,920 | 1,460,200 | 4,920 |
| 2022-09-21 | 5,060 | 5,060 | 4,945 | 4,965 | 1,833,500 | 4,965 |
| 2022-09-20 | 5,080 | 5,190 | 5,070 | 5,100 | 2,326,400 | 5,100 |
| 2022-09-16 | 5,010 | 5,030 | 4,960 | 4,965 | 2,018,900 | 4,965 |
| 2022-09-15 | 5,060 | 5,120 | 5,040 | 5,100 | 1,312,900 | 5,100 |
| 2022-09-14 | 5,020 | 5,110 | 5,000 | 5,080 | 2,961,300 | 5,080 |
| 2022-09-13 | 5,140 | 5,300 | 5,120 | 5,270 | 3,693,100 | 5,270 |
| 2022-09-12 | 5,130 | 5,170 | 5,090 | 5,090 | 1,565,500 | 5,090 |
| 2022-09-09 | 5,080 | 5,080 | 4,965 | 5,000 | 2,715,100 | 5,000 |
| 2022-09-08 | 4,985 | 5,030 | 4,970 | 5,010 | 1,881,100 | 5,010 |
| 2022-09-07 | 4,975 | 4,990 | 4,920 | 4,955 | 2,215,800 | 4,955 |
| 2022-09-06 | 4,855 | 4,970 | 4,820 | 4,960 | 2,025,800 | 4,960 |
| 2022-09-05 | 4,800 | 4,880 | 4,785 | 4,860 | 1,349,600 | 4,860 |
| 2022-09-02 | 4,750 | 4,825 | 4,750 | 4,800 | 1,979,500 | 4,800 |
| 2022-09-01 | 4,800 | 4,825 | 4,750 | 4,795 | 1,889,700 | 4,795 |
| 2022-08-31 | 4,850 | 4,940 | 4,835 | 4,915 | 2,071,500 | 4,915 |
| 2022-08-30 | 4,880 | 4,925 | 4,855 | 4,900 | 1,114,800 | 4,900 |
| 2022-08-29 | 4,850 | 4,880 | 4,830 | 4,845 | 1,839,000 | 4,845 |
| 2022-08-26 | 4,985 | 5,060 | 4,965 | 5,010 | 1,187,400 | 5,010 |
| 2022-08-25 | 4,935 | 4,970 | 4,885 | 4,960 | 1,374,100 | 4,960 |
| 2022-08-24 | 4,920 | 4,935 | 4,860 | 4,870 | 1,640,800 | 4,870 |
| 2022-08-23 | 4,895 | 4,920 | 4,860 | 4,890 | 1,571,100 | 4,890 |
| 2022-08-22 | 5,000 | 5,020 | 4,935 | 4,965 | 1,910,000 | 4,965 |
| 2022-08-19 | 5,100 | 5,120 | 5,050 | 5,080 | 1,468,200 | 5,080 |
| 2022-08-18 | 5,010 | 5,070 | 4,960 | 5,070 | 2,635,000 | 5,070 |
| 2022-08-17 | 5,040 | 5,080 | 5,020 | 5,060 | 1,791,700 | 5,060 |
| 2022-08-16 | 5,000 | 5,070 | 4,960 | 5,030 | 1,387,600 | 5,030 |
| 2022-08-15 | 5,000 | 5,120 | 4,985 | 5,080 | 2,442,800 | 5,080 |
| 2022-08-12 | 4,930 | 4,995 | 4,880 | 4,975 | 4,353,800 | 4,975 |
| 2022-08-10 | 4,845 | 4,850 | 4,735 | 4,745 | 1,622,900 | 4,745 |
| 2022-08-09 | 4,815 | 4,860 | 4,800 | 4,820 | 2,182,100 | 4,820 |
| 2022-08-08 | 4,790 | 4,840 | 4,755 | 4,795 | 1,686,900 | 4,795 |
| 2022-08-05 | 4,850 | 4,860 | 4,790 | 4,830 | 1,645,600 | 4,830 |
| 2022-08-04 | 4,765 | 4,850 | 4,725 | 4,825 | 2,900,100 | 4,825 |
| 2022-08-03 | 4,740 | 4,770 | 4,635 | 4,715 | 3,067,300 | 4,715 |
| 2022-08-02 | 4,700 | 4,750 | 4,590 | 4,750 | 8,554,000 | 4,750 |
| 2022-08-01 | 4,150 | 4,200 | 4,130 | 4,185 | 1,622,200 | 4,185 |
| 2022-07-29 | 4,130 | 4,185 | 4,095 | 4,160 | 2,362,500 | 4,160 |
| 2022-07-28 | 4,225 | 4,275 | 4,155 | 4,210 | 2,287,800 | 4,210 |
| 2022-07-27 | 4,120 | 4,225 | 4,100 | 4,210 | 2,037,900 | 4,210 |
| 2022-07-26 | 4,215 | 4,225 | 4,140 | 4,160 | 1,405,100 | 4,160 |
| 2022-07-25 | 4,230 | 4,275 | 4,215 | 4,240 | 1,576,600 | 4,240 |
| 2022-07-22 | 4,205 | 4,250 | 4,185 | 4,245 | 1,525,400 | 4,245 |
| 2022-07-21 | 4,200 | 4,230 | 4,150 | 4,225 | 2,225,900 | 4,225 |
| 2022-07-20 | 4,075 | 4,135 | 4,075 | 4,130 | 2,211,300 | 4,130 |
| 2022-07-19 | 3,915 | 3,995 | 3,900 | 3,990 | 2,061,000 | 3,990 |
| 2022-07-15 | 3,945 | 3,975 | 3,885 | 3,930 | 1,819,200 | 3,930 |
| 2022-07-14 | 3,865 | 3,955 | 3,840 | 3,925 | 1,644,700 | 3,925 |
| 2022-07-13 | 3,880 | 3,900 | 3,850 | 3,880 | 1,751,200 | 3,880 |
| 2022-07-12 | 3,900 | 3,905 | 3,785 | 3,875 | 4,670,600 | 3,875 |
| 2022-07-11 | 4,120 | 4,130 | 4,015 | 4,085 | 1,779,800 | 4,085 |
| 2022-07-08 | 4,040 | 4,160 | 4,035 | 4,050 | 3,398,500 | 4,050 |
| 2022-07-07 | 3,900 | 3,995 | 3,860 | 3,995 | 2,352,900 | 3,995 |
| 2022-07-06 | 3,850 | 3,940 | 3,850 | 3,900 | 2,210,000 | 3,900 |
| 2022-07-05 | 3,975 | 3,980 | 3,875 | 3,920 | 2,428,200 | 3,920 |
| 2022-07-04 | 3,960 | 3,975 | 3,860 | 3,905 | 2,540,500 | 3,905 |
| 2022-07-01 | 4,210 | 4,210 | 3,920 | 3,940 | 3,526,900 | 3,940 |
| 2022-06-30 | 4,310 | 4,310 | 4,175 | 4,190 | 2,679,000 | 4,190 |
| 2022-06-29 | 4,300 | 4,345 | 4,250 | 4,290 | 2,420,300 | 4,290 |
| 2022-06-28 | 4,320 | 4,355 | 4,220 | 4,350 | 1,712,400 | 4,350 |
| 2022-06-27 | 4,290 | 4,395 | 4,255 | 4,360 | 1,981,100 | 4,360 |
| 2022-06-24 | 4,200 | 4,310 | 4,160 | 4,225 | 2,081,100 | 4,225 |
| 2022-06-23 | 4,205 | 4,240 | 4,155 | 4,195 | 1,283,600 | 4,195 |
| 2022-06-22 | 4,315 | 4,335 | 4,170 | 4,190 | 1,540,300 | 4,190 |
| 2022-06-21 | 4,230 | 4,360 | 4,200 | 4,295 | 1,752,100 | 4,295 |
| 2022-06-20 | 4,320 | 4,325 | 4,110 | 4,160 | 1,783,700 | 4,160 |
| 2022-06-17 | 4,245 | 4,315 | 4,220 | 4,250 | 3,028,300 | 4,250 |
| 2022-06-16 | 4,490 | 4,570 | 4,440 | 4,450 | 1,761,400 | 4,450 |
| 2022-06-15 | 4,535 | 4,535 | 4,365 | 4,385 | 1,785,900 | 4,385 |
| 2022-06-14 | 4,390 | 4,490 | 4,355 | 4,480 | 1,835,600 | 4,480 |
| 2022-06-13 | 4,500 | 4,535 | 4,445 | 4,475 | 2,285,600 | 4,475 |
| 2022-06-10 | 4,745 | 4,750 | 4,660 | 4,690 | 2,412,000 | 4,690 |
| 2022-06-09 | 4,790 | 4,805 | 4,740 | 4,755 | 1,880,200 | 4,755 |
| 2022-06-08 | 4,800 | 4,815 | 4,715 | 4,770 | 1,870,900 | 4,770 |
| 2022-06-07 | 4,675 | 4,775 | 4,635 | 4,760 | 1,896,900 | 4,760 |
| 2022-06-06 | 4,650 | 4,665 | 4,580 | 4,640 | 2,017,700 | 4,640 |
| 2022-06-03 | 4,700 | 4,750 | 4,675 | 4,720 | 2,210,100 | 4,720 |
| 2022-06-02 | 4,500 | 4,660 | 4,480 | 4,645 | 2,443,700 | 4,645 |
| 2022-06-01 | 4,470 | 4,540 | 4,440 | 4,530 | 1,457,700 | 4,530 |
| 2022-05-31 | 4,400 | 4,485 | 4,380 | 4,465 | 2,970,100 | 4,465 |
| 2022-05-30 | 4,400 | 4,445 | 4,370 | 4,415 | 2,670,000 | 4,415 |
| 2022-05-27 | 4,400 | 4,415 | 4,300 | 4,315 | 1,821,900 | 4,315 |
| 2022-05-26 | 4,315 | 4,365 | 4,265 | 4,310 | 1,703,100 | 4,310 |
| 2022-05-25 | 4,315 | 4,350 | 4,260 | 4,285 | 1,679,400 | 4,285 |
| 2022-05-24 | 4,425 | 4,430 | 4,325 | 4,335 | 1,424,800 | 4,335 |
| 2022-05-23 | 4,400 | 4,420 | 4,365 | 4,405 | 1,685,900 | 4,405 |
| 2022-05-20 | 4,305 | 4,375 | 4,280 | 4,370 | 2,231,200 | 4,370 |
| 2022-05-19 | 4,205 | 4,280 | 4,195 | 4,270 | 1,986,400 | 4,270 |
| 2022-05-18 | 4,345 | 4,430 | 4,325 | 4,380 | 2,162,500 | 4,380 |
| 2022-05-17 | 4,210 | 4,285 | 4,180 | 4,280 | 1,767,600 | 4,280 |
| 2022-05-16 | 4,205 | 4,235 | 4,155 | 4,210 | 1,874,100 | 4,210 |
| 2022-05-13 | 4,050 | 4,180 | 4,035 | 4,135 | 2,262,500 | 4,135 |
| 2022-05-12 | 3,970 | 4,090 | 3,880 | 4,010 | 2,638,000 | 4,010 |
| 2022-05-11 | 3,995 | 4,075 | 3,945 | 4,030 | 2,604,500 | 4,030 |
| 2022-05-10 | 4,035 | 4,100 | 3,960 | 4,065 | 3,684,000 | 4,065 |
| 2022-05-09 | 4,025 | 4,095 | 4,000 | 4,040 | 1,679,300 | 4,040 |
| 2022-05-06 | 4,010 | 4,120 | 3,985 | 4,120 | 2,140,300 | 4,120 |
| 2022-05-02 | 4,120 | 4,180 | 4,050 | 4,080 | 2,637,100 | 4,080 |
| 2022-04-28 | 4,020 | 4,070 | 3,935 | 4,065 | 3,970,400 | 4,065 |
| 2022-04-27 | 3,815 | 3,855 | 3,765 | 3,855 | 2,849,600 | 3,855 |
| 2022-04-26 | 4,000 | 4,000 | 3,900 | 3,945 | 2,174,100 | 3,945 |
| 2022-04-25 | 3,965 | 3,975 | 3,890 | 3,920 | 2,597,600 | 3,920 |
| 2022-04-22 | 4,055 | 4,105 | 4,055 | 4,070 | 1,553,000 | 4,070 |
| 2022-04-21 | 4,070 | 4,195 | 4,070 | 4,155 | 1,670,800 | 4,155 |
| 2022-04-20 | 4,155 | 4,180 | 4,045 | 4,070 | 1,978,000 | 4,070 |
| 2022-04-19 | 4,070 | 4,120 | 4,025 | 4,120 | 1,530,700 | 4,120 |
| 2022-04-18 | 4,040 | 4,060 | 3,955 | 4,005 | 1,289,800 | 4,005 |
| 2022-04-15 | 4,035 | 4,110 | 3,975 | 4,070 | 1,753,800 | 4,070 |
| 2022-04-14 | 4,085 | 4,180 | 4,065 | 4,165 | 2,210,400 | 4,165 |
| 2022-04-13 | 3,995 | 4,090 | 3,975 | 4,075 | 2,364,300 | 4,075 |
| 2022-04-12 | 3,920 | 3,975 | 3,885 | 3,940 | 1,607,400 | 3,940 |
| 2022-04-11 | 3,930 | 4,005 | 3,910 | 3,975 | 1,765,600 | 3,975 |
| 2022-04-08 | 4,000 | 4,080 | 3,915 | 3,970 | 3,656,100 | 3,970 |
| 2022-04-07 | 4,095 | 4,115 | 4,020 | 4,025 | 2,795,700 | 4,025 |
| 2022-04-06 | 4,350 | 4,355 | 4,185 | 4,220 | 2,666,300 | 4,220 |
| 2022-04-05 | 4,465 | 4,500 | 4,375 | 4,395 | 1,586,000 | 4,395 |
| 2022-04-04 | 4,380 | 4,425 | 4,360 | 4,400 | 1,195,900 | 4,400 |
| 2022-04-01 | 4,420 | 4,440 | 4,370 | 4,395 | 1,988,700 | 4,395 |
| 2022-03-31 | 4,390 | 4,495 | 4,375 | 4,460 | 2,209,500 | 4,460 |
| 2022-03-30 | 4,500 | 4,530 | 4,375 | 4,460 | 2,217,600 | 4,460 |
| 2022-03-29 | 4,485 | 4,545 | 4,470 | 4,515 | 1,764,000 | 4,515 |
| 2022-03-28 | 4,465 | 4,520 | 4,435 | 4,435 | 1,838,600 | 4,435 |
| 2022-03-25 | 4,455 | 4,545 | 4,430 | 4,500 | 2,768,700 | 4,500 |
| 2022-03-24 | 4,240 | 4,400 | 4,240 | 4,395 | 2,404,100 | 4,395 |
| 2022-03-23 | 4,290 | 4,320 | 4,240 | 4,320 | 3,259,100 | 4,320 |
| 2022-03-22 | 4,090 | 4,125 | 4,030 | 4,090 | 2,426,600 | 4,090 |
| 2022-03-18 | 4,005 | 4,055 | 3,970 | 3,995 | 3,093,600 | 3,995 |
| 2022-03-17 | 3,980 | 4,110 | 3,960 | 4,030 | 3,065,200 | 4,030 |
| 2022-03-16 | 3,810 | 3,865 | 3,790 | 3,810 | 3,364,500 | 3,810 |
| 2022-03-15 | 3,675 | 3,770 | 3,645 | 3,735 | 2,102,000 | 3,735 |
| 2022-03-14 | 3,730 | 3,805 | 3,695 | 3,710 | 2,629,200 | 3,710 |
| 2022-03-11 | 3,815 | 3,825 | 3,620 | 3,690 | 5,988,500 | 3,690 |
| 2022-03-10 | 3,955 | 3,965 | 3,880 | 3,890 | 4,701,700 | 3,890 |
| 2022-03-09 | 3,850 | 3,875 | 3,725 | 3,745 | 4,530,500 | 3,745 |
| 2022-03-08 | 3,950 | 4,025 | 3,860 | 3,870 | 4,129,700 | 3,870 |
| 2022-03-07 | 4,215 | 4,230 | 4,025 | 4,070 | 3,087,300 | 4,070 |
| 2022-03-04 | 4,530 | 4,555 | 4,305 | 4,355 | 2,572,000 | 4,355 |
| 2022-03-03 | 4,560 | 4,620 | 4,545 | 4,565 | 1,102,200 | 4,565 |
| 2022-03-02 | 4,520 | 4,590 | 4,485 | 4,520 | 1,505,900 | 4,520 |
| 2022-03-01 | 4,650 | 4,655 | 4,580 | 4,580 | 1,572,700 | 4,580 |
| 2022-02-28 | 4,640 | 4,645 | 4,515 | 4,600 | 1,873,900 | 4,600 |
| 2022-02-25 | 4,605 | 4,645 | 4,570 | 4,645 | 1,918,900 | 4,645 |
| 2022-02-24 | 4,620 | 4,680 | 4,505 | 4,540 | 2,340,800 | 4,540 |
| 2022-02-22 | 4,695 | 4,695 | 4,545 | 4,630 | 1,901,300 | 4,630 |
| 2022-02-21 | 4,620 | 4,765 | 4,610 | 4,760 | 1,386,200 | 4,760 |
| 2022-02-18 | 4,660 | 4,760 | 4,645 | 4,735 | 1,446,700 | 4,735 |
| 2022-02-17 | 4,735 | 4,765 | 4,675 | 4,730 | 1,607,500 | 4,730 |
| 2022-02-16 | 4,665 | 4,780 | 4,655 | 4,740 | 2,824,100 | 4,740 |
| 2022-02-15 | 4,540 | 4,560 | 4,460 | 4,510 | 1,389,400 | 4,510 |
| 2022-02-14 | 4,515 | 4,555 | 4,485 | 4,505 | 2,318,200 | 4,505 |
| 2022-02-10 | 4,755 | 4,775 | 4,660 | 4,675 | 2,025,000 | 4,675 |
| 2022-02-09 | 4,640 | 4,725 | 4,630 | 4,700 | 2,335,800 | 4,700 |
| 2022-02-08 | 4,560 | 4,620 | 4,540 | 4,550 | 1,253,300 | 4,550 |
| 2022-02-07 | 4,645 | 4,645 | 4,525 | 4,555 | 1,626,300 | 4,555 |
| 2022-02-04 | 4,635 | 4,705 | 4,615 | 4,650 | 1,489,100 | 4,650 |
| 2022-02-03 | 4,650 | 4,725 | 4,630 | 4,690 | 2,159,200 | 4,690 |
| 2022-02-02 | 4,605 | 4,725 | 4,585 | 4,715 | 3,657,300 | 4,715 |
| 2022-02-01 | 4,470 | 4,630 | 4,440 | 4,560 | 6,275,400 | 4,560 |
| 2022-01-31 | 3,895 | 4,210 | 3,890 | 4,100 | 3,358,600 | 4,100 |
| 2022-01-28 | 3,835 | 3,905 | 3,800 | 3,885 | 2,525,000 | 3,885 |
| 2022-01-27 | 3,970 | 3,990 | 3,735 | 3,765 | 3,436,700 | 3,765 |
| 2022-01-26 | 3,940 | 3,950 | 3,835 | 3,925 | 2,653,800 | 3,925 |
| 2022-01-25 | 4,085 | 4,115 | 3,945 | 4,000 | 2,632,300 | 4,000 |
| 2022-01-24 | 4,085 | 4,155 | 4,055 | 4,135 | 1,657,900 | 4,135 |
| 2022-01-21 | 4,130 | 4,160 | 4,055 | 4,150 | 2,158,900 | 4,150 |
| 2022-01-20 | 4,155 | 4,280 | 4,125 | 4,235 | 2,197,100 | 4,235 |
| 2022-01-19 | 4,380 | 4,380 | 4,190 | 4,225 | 2,769,700 | 4,225 |
| 2022-01-18 | 4,565 | 4,630 | 4,430 | 4,465 | 2,085,300 | 4,465 |
| 2022-01-17 | 4,530 | 4,585 | 4,510 | 4,560 | 1,759,600 | 4,560 |
| 2022-01-14 | 4,480 | 4,500 | 4,405 | 4,495 | 2,932,800 | 4,495 |
| 2022-01-13 | 4,550 | 4,580 | 4,520 | 4,550 | 1,671,300 | 4,550 |
| 2022-01-12 | 4,440 | 4,560 | 4,425 | 4,550 | 1,783,900 | 4,550 |
| 2022-01-11 | 4,500 | 4,535 | 4,400 | 4,405 | 1,767,500 | 4,405 |
| 2022-01-07 | 4,545 | 4,625 | 4,485 | 4,510 | 1,832,000 | 4,510 |
| 2022-01-06 | 4,655 | 4,670 | 4,520 | 4,530 | 2,012,800 | 4,530 |
| 2022-01-05 | 4,575 | 4,680 | 4,575 | 4,665 | 1,644,800 | 4,665 |
| 2022-01-04 | 4,510 | 4,630 | 4,510 | 4,610 | 1,509,100 | 4,610 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
