6857 (株)アドバンテスト 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 | 8,540 | 8,620 | 8,470 | 8,480 | 1,749,900 | 2,120 |
| 2022-12-29 | 8,360 | 8,490 | 8,350 | 8,440 | 1,305,200 | 2,110 |
| 2022-12-28 | 8,360 | 8,490 | 8,270 | 8,470 | 2,069,800 | 2,117.50 |
| 2022-12-27 | 8,630 | 8,660 | 8,430 | 8,500 | 1,135,600 | 2,125 |
| 2022-12-26 | 8,450 | 8,660 | 8,440 | 8,600 | 1,143,600 | 2,150 |
| 2022-12-23 | 8,660 | 8,690 | 8,420 | 8,500 | 2,585,400 | 2,125 |
| 2022-12-22 | 9,060 | 9,120 | 8,900 | 8,900 | 1,306,200 | 2,225 |
| 2022-12-21 | 9,060 | 9,160 | 8,980 | 8,980 | 1,681,000 | 2,245 |
| 2022-12-20 | 9,400 | 9,510 | 8,980 | 9,110 | 2,342,700 | 2,277.50 |
| 2022-12-19 | 9,410 | 9,480 | 9,380 | 9,390 | 1,435,300 | 2,347.50 |
| 2022-12-16 | 9,560 | 9,580 | 9,460 | 9,530 | 2,849,800 | 2,382.50 |
| 2022-12-15 | 9,810 | 9,980 | 9,770 | 9,840 | 1,207,600 | 2,460 |
| 2022-12-14 | 9,900 | 9,970 | 9,870 | 9,920 | 1,624,500 | 2,480 |
| 2022-12-13 | 9,820 | 9,860 | 9,700 | 9,810 | 2,046,500 | 2,452.50 |
| 2022-12-12 | 9,680 | 9,830 | 9,650 | 9,810 | 2,004,600 | 2,452.50 |
| 2022-12-09 | 9,550 | 9,880 | 9,510 | 9,880 | 3,796,300 | 2,470 |
| 2022-12-08 | 9,430 | 9,430 | 9,220 | 9,340 | 1,416,700 | 2,335 |
| 2022-12-07 | 9,420 | 9,460 | 9,350 | 9,390 | 1,555,100 | 2,347.50 |
| 2022-12-06 | 9,320 | 9,600 | 9,310 | 9,530 | 1,426,400 | 2,382.50 |
| 2022-12-05 | 9,420 | 9,560 | 9,420 | 9,440 | 1,287,300 | 2,360 |
| 2022-12-02 | 9,420 | 9,550 | 9,380 | 9,550 | 1,846,300 | 2,387.50 |
| 2022-12-01 | 9,550 | 9,590 | 9,390 | 9,530 | 2,716,000 | 2,382.50 |
| 2022-11-30 | 9,050 | 9,130 | 8,980 | 9,130 | 2,635,700 | 2,282.50 |
| 2022-11-29 | 9,130 | 9,160 | 9,060 | 9,110 | 1,156,800 | 2,277.50 |
| 2022-11-28 | 9,190 | 9,290 | 9,160 | 9,260 | 1,319,700 | 2,315 |
| 2022-11-25 | 9,330 | 9,410 | 9,290 | 9,310 | 1,567,700 | 2,327.50 |
| 2022-11-24 | 9,290 | 9,410 | 9,270 | 9,400 | 2,429,100 | 2,350 |
| 2022-11-22 | 9,040 | 9,090 | 8,980 | 8,990 | 1,586,900 | 2,247.50 |
| 2022-11-21 | 9,200 | 9,210 | 9,030 | 9,120 | 1,711,200 | 2,280 |
| 2022-11-18 | 9,030 | 9,120 | 8,950 | 8,990 | 1,955,600 | 2,247.50 |
| 2022-11-17 | 8,940 | 9,030 | 8,860 | 8,940 | 2,216,500 | 2,235 |
| 2022-11-16 | 9,170 | 9,350 | 9,000 | 9,230 | 3,026,800 | 2,307.50 |
| 2022-11-15 | 8,920 | 9,170 | 8,840 | 9,120 | 2,080,200 | 2,280 |
| 2022-11-14 | 9,060 | 9,170 | 8,880 | 8,890 | 2,079,000 | 2,222.50 |
| 2022-11-11 | 8,920 | 9,020 | 8,810 | 8,910 | 5,205,100 | 2,227.50 |
| 2022-11-10 | 8,060 | 8,240 | 8,040 | 8,170 | 2,000,000 | 2,042.50 |
| 2022-11-09 | 8,150 | 8,250 | 8,100 | 8,180 | 2,448,600 | 2,045 |
| 2022-11-08 | 7,830 | 8,020 | 7,800 | 8,000 | 1,748,200 | 2,000 |
| 2022-11-07 | 7,720 | 7,800 | 7,620 | 7,770 | 1,427,800 | 1,942.50 |
| 2022-11-04 | 7,500 | 7,620 | 7,480 | 7,580 | 2,264,300 | 1,895 |
| 2022-11-02 | 7,820 | 7,860 | 7,720 | 7,760 | 1,514,900 | 1,940 |
| 2022-11-01 | 7,760 | 7,930 | 7,720 | 7,870 | 1,577,500 | 1,967.50 |
| 2022-10-31 | 7,940 | 8,010 | 7,820 | 7,860 | 2,490,600 | 1,965 |
| 2022-10-28 | 7,620 | 7,870 | 7,460 | 7,700 | 5,110,600 | 1,925 |
| 2022-10-27 | 7,420 | 7,610 | 7,400 | 7,520 | 2,210,500 | 1,880 |
| 2022-10-26 | 7,460 | 7,490 | 7,380 | 7,410 | 1,942,500 | 1,852.50 |
| 2022-10-25 | 7,340 | 7,460 | 7,320 | 7,430 | 1,919,200 | 1,857.50 |
| 2022-10-24 | 7,280 | 7,470 | 7,280 | 7,350 | 2,782,700 | 1,837.50 |
| 2022-10-21 | 7,030 | 7,210 | 7,010 | 7,130 | 1,999,900 | 1,782.50 |
| 2022-10-20 | 7,080 | 7,120 | 6,950 | 7,000 | 1,800,600 | 1,750 |
| 2022-10-19 | 7,070 | 7,180 | 7,040 | 7,140 | 1,664,300 | 1,785 |
| 2022-10-18 | 7,080 | 7,120 | 6,970 | 7,080 | 1,936,400 | 1,770 |
| 2022-10-17 | 6,850 | 6,980 | 6,840 | 6,980 | 1,304,900 | 1,745 |
| 2022-10-14 | 7,050 | 7,090 | 6,920 | 7,030 | 2,680,400 | 1,757.50 |
| 2022-10-13 | 6,820 | 6,940 | 6,790 | 6,850 | 1,862,900 | 1,712.50 |
| 2022-10-12 | 6,920 | 6,960 | 6,730 | 6,780 | 2,731,300 | 1,695 |
| 2022-10-11 | 6,980 | 7,110 | 6,940 | 6,980 | 2,907,500 | 1,745 |
| 2022-10-07 | 7,260 | 7,380 | 7,180 | 7,340 | 1,973,000 | 1,835 |
| 2022-10-06 | 7,270 | 7,460 | 7,250 | 7,420 | 2,088,000 | 1,855 |
| 2022-10-05 | 7,210 | 7,250 | 7,140 | 7,210 | 1,972,000 | 1,802.50 |
| 2022-10-04 | 7,200 | 7,210 | 7,070 | 7,150 | 2,699,300 | 1,787.50 |
| 2022-10-03 | 6,600 | 7,020 | 6,600 | 7,020 | 3,083,900 | 1,755 |
| 2022-09-30 | 6,820 | 6,840 | 6,620 | 6,700 | 3,787,900 | 1,675 |
| 2022-09-29 | 7,060 | 7,080 | 6,900 | 6,920 | 2,124,300 | 1,730 |
| 2022-09-28 | 7,100 | 7,200 | 6,870 | 7,000 | 2,356,400 | 1,750 |
| 2022-09-27 | 7,190 | 7,190 | 7,060 | 7,100 | 1,770,700 | 1,775 |
| 2022-09-26 | 7,140 | 7,190 | 7,040 | 7,060 | 1,952,700 | 1,765 |
| 2022-09-22 | 7,250 | 7,380 | 7,220 | 7,350 | 1,753,900 | 1,837.50 |
| 2022-09-21 | 7,390 | 7,440 | 7,310 | 7,350 | 1,729,500 | 1,837.50 |
| 2022-09-20 | 7,490 | 7,550 | 7,400 | 7,410 | 1,674,700 | 1,852.50 |
| 2022-09-16 | 7,500 | 7,520 | 7,360 | 7,360 | 1,955,400 | 1,840 |
| 2022-09-15 | 7,680 | 7,730 | 7,590 | 7,610 | 1,521,200 | 1,902.50 |
| 2022-09-14 | 7,600 | 7,770 | 7,590 | 7,690 | 2,406,500 | 1,922.50 |
| 2022-09-13 | 7,900 | 8,020 | 7,890 | 8,020 | 1,135,300 | 2,005 |
| 2022-09-12 | 7,890 | 7,960 | 7,870 | 7,900 | 1,397,700 | 1,975 |
| 2022-09-09 | 7,720 | 7,760 | 7,630 | 7,740 | 2,137,400 | 1,935 |
| 2022-09-08 | 7,670 | 7,690 | 7,580 | 7,660 | 2,209,400 | 1,915 |
| 2022-09-07 | 7,640 | 7,680 | 7,480 | 7,570 | 1,771,000 | 1,892.50 |
| 2022-09-06 | 7,640 | 7,780 | 7,610 | 7,720 | 1,642,900 | 1,930 |
| 2022-09-05 | 7,590 | 7,650 | 7,530 | 7,620 | 1,246,900 | 1,905 |
| 2022-09-02 | 7,680 | 7,740 | 7,590 | 7,630 | 1,433,100 | 1,907.50 |
| 2022-09-01 | 7,850 | 7,880 | 7,640 | 7,680 | 2,474,300 | 1,920 |
| 2022-08-31 | 7,950 | 8,030 | 7,930 | 8,000 | 1,633,600 | 2,000 |
| 2022-08-30 | 8,040 | 8,080 | 7,950 | 8,070 | 1,460,000 | 2,017.50 |
| 2022-08-29 | 8,000 | 8,080 | 7,970 | 8,010 | 1,809,500 | 2,002.50 |
| 2022-08-26 | 8,350 | 8,450 | 8,340 | 8,360 | 1,135,400 | 2,090 |
| 2022-08-25 | 8,230 | 8,260 | 8,150 | 8,250 | 890,200 | 2,062.50 |
| 2022-08-24 | 8,300 | 8,350 | 8,160 | 8,230 | 1,212,300 | 2,057.50 |
| 2022-08-23 | 8,200 | 8,370 | 8,190 | 8,280 | 1,215,200 | 2,070 |
| 2022-08-22 | 8,250 | 8,340 | 8,230 | 8,320 | 1,063,500 | 2,080 |
| 2022-08-19 | 8,550 | 8,550 | 8,370 | 8,400 | 1,349,200 | 2,100 |
| 2022-08-18 | 8,370 | 8,440 | 8,300 | 8,370 | 1,824,500 | 2,092.50 |
| 2022-08-17 | 8,440 | 8,540 | 8,420 | 8,540 | 1,475,000 | 2,135 |
| 2022-08-16 | 8,420 | 8,510 | 8,320 | 8,440 | 1,315,500 | 2,110 |
| 2022-08-15 | 8,540 | 8,560 | 8,430 | 8,450 | 1,225,800 | 2,112.50 |
| 2022-08-12 | 8,420 | 8,470 | 8,250 | 8,440 | 3,108,300 | 2,110 |
| 2022-08-10 | 8,120 | 8,210 | 8,050 | 8,120 | 2,662,700 | 2,030 |
| 2022-08-09 | 8,500 | 8,600 | 8,330 | 8,420 | 2,455,400 | 2,105 |
| 2022-08-08 | 8,590 | 8,750 | 8,580 | 8,690 | 1,835,300 | 2,172.50 |
| 2022-08-05 | 8,490 | 8,740 | 8,460 | 8,700 | 3,647,100 | 2,175 |
| 2022-08-04 | 8,320 | 8,500 | 8,310 | 8,440 | 2,465,000 | 2,110 |
| 2022-08-03 | 8,110 | 8,200 | 8,050 | 8,170 | 1,739,000 | 2,042.50 |
| 2022-08-02 | 8,040 | 8,120 | 7,960 | 8,060 | 2,160,000 | 2,015 |
| 2022-08-01 | 7,850 | 8,150 | 7,850 | 8,140 | 2,857,100 | 2,035 |
| 2022-07-29 | 7,890 | 8,000 | 7,810 | 7,850 | 5,887,800 | 1,962.50 |
| 2022-07-28 | 7,790 | 7,800 | 7,440 | 7,540 | 3,042,300 | 1,885 |
| 2022-07-27 | 7,410 | 7,650 | 7,390 | 7,620 | 1,542,900 | 1,905 |
| 2022-07-26 | 7,430 | 7,550 | 7,430 | 7,450 | 1,029,500 | 1,862.50 |
| 2022-07-25 | 7,400 | 7,540 | 7,390 | 7,490 | 969,100 | 1,872.50 |
| 2022-07-22 | 7,530 | 7,570 | 7,460 | 7,540 | 1,387,200 | 1,885 |
| 2022-07-21 | 7,580 | 7,610 | 7,400 | 7,480 | 2,009,300 | 1,870 |
| 2022-07-20 | 7,500 | 7,680 | 7,450 | 7,560 | 2,208,500 | 1,890 |
| 2022-07-19 | 7,190 | 7,270 | 7,130 | 7,220 | 1,268,900 | 1,805 |
| 2022-07-15 | 7,360 | 7,360 | 7,110 | 7,130 | 1,554,700 | 1,782.50 |
| 2022-07-14 | 7,040 | 7,290 | 7,010 | 7,220 | 2,030,600 | 1,805 |
| 2022-07-13 | 7,150 | 7,180 | 7,050 | 7,100 | 1,295,800 | 1,775 |
| 2022-07-12 | 7,200 | 7,220 | 7,000 | 7,090 | 1,594,000 | 1,772.50 |
| 2022-07-11 | 7,430 | 7,440 | 7,210 | 7,260 | 1,236,100 | 1,815 |
| 2022-07-08 | 7,300 | 7,450 | 7,240 | 7,280 | 2,363,900 | 1,820 |
| 2022-07-07 | 7,080 | 7,240 | 7,060 | 7,150 | 1,498,300 | 1,787.50 |
| 2022-07-06 | 7,010 | 7,220 | 7,010 | 7,040 | 1,972,800 | 1,760 |
| 2022-07-05 | 7,140 | 7,190 | 7,030 | 7,100 | 1,614,700 | 1,775 |
| 2022-07-04 | 6,960 | 7,180 | 6,880 | 7,070 | 1,467,700 | 1,767.50 |
| 2022-07-01 | 7,290 | 7,380 | 6,980 | 7,060 | 2,196,100 | 1,765 |
| 2022-06-30 | 7,390 | 7,430 | 7,180 | 7,260 | 2,599,200 | 1,815 |
| 2022-06-29 | 7,450 | 7,570 | 7,370 | 7,540 | 2,375,700 | 1,885 |
| 2022-06-28 | 7,550 | 7,660 | 7,460 | 7,630 | 1,720,200 | 1,907.50 |
| 2022-06-27 | 7,540 | 7,710 | 7,450 | 7,670 | 2,226,200 | 1,917.50 |
| 2022-06-24 | 7,090 | 7,440 | 7,070 | 7,390 | 2,104,300 | 1,847.50 |
| 2022-06-23 | 7,160 | 7,260 | 7,050 | 7,140 | 1,853,200 | 1,785 |
| 2022-06-22 | 7,420 | 7,430 | 7,070 | 7,140 | 1,896,500 | 1,785 |
| 2022-06-21 | 7,280 | 7,430 | 7,140 | 7,310 | 2,069,000 | 1,827.50 |
| 2022-06-20 | 7,350 | 7,350 | 6,900 | 7,140 | 2,850,700 | 1,785 |
| 2022-06-17 | 7,250 | 7,350 | 7,160 | 7,270 | 3,485,100 | 1,817.50 |
| 2022-06-16 | 7,920 | 7,950 | 7,580 | 7,580 | 1,980,700 | 1,895 |
| 2022-06-15 | 7,840 | 7,880 | 7,650 | 7,730 | 1,783,500 | 1,932.50 |
| 2022-06-14 | 7,610 | 7,840 | 7,540 | 7,820 | 2,511,700 | 1,955 |
| 2022-06-13 | 7,930 | 7,970 | 7,770 | 7,800 | 3,096,700 | 1,950 |
| 2022-06-10 | 8,550 | 8,550 | 8,210 | 8,210 | 3,124,500 | 2,052.50 |
| 2022-06-09 | 8,690 | 8,690 | 8,490 | 8,570 | 2,417,500 | 2,142.50 |
| 2022-06-08 | 9,000 | 9,030 | 8,770 | 8,790 | 1,770,200 | 2,197.50 |
| 2022-06-07 | 9,080 | 9,110 | 8,890 | 8,950 | 1,858,500 | 2,237.50 |
| 2022-06-06 | 8,980 | 9,210 | 8,960 | 9,180 | 1,226,100 | 2,295 |
| 2022-06-03 | 9,100 | 9,140 | 9,010 | 9,130 | 1,330,300 | 2,282.50 |
| 2022-06-02 | 8,890 | 9,030 | 8,860 | 8,950 | 972,900 | 2,237.50 |
| 2022-06-01 | 8,800 | 8,970 | 8,800 | 8,920 | 1,104,300 | 2,230 |
| 2022-05-31 | 8,900 | 8,900 | 8,710 | 8,900 | 2,622,200 | 2,225 |
| 2022-05-30 | 8,620 | 8,800 | 8,580 | 8,790 | 2,082,200 | 2,197.50 |
| 2022-05-27 | 8,490 | 8,580 | 8,440 | 8,480 | 1,507,500 | 2,120 |
| 2022-05-26 | 8,410 | 8,490 | 8,220 | 8,220 | 2,215,500 | 2,055 |
| 2022-05-25 | 8,540 | 8,590 | 8,440 | 8,530 | 1,302,200 | 2,132.50 |
| 2022-05-24 | 8,750 | 8,750 | 8,540 | 8,540 | 1,191,400 | 2,135 |
| 2022-05-23 | 8,830 | 8,840 | 8,640 | 8,720 | 1,077,300 | 2,180 |
| 2022-05-20 | 8,610 | 8,730 | 8,560 | 8,710 | 1,150,000 | 2,177.50 |
| 2022-05-19 | 8,450 | 8,650 | 8,440 | 8,610 | 1,228,000 | 2,152.50 |
| 2022-05-18 | 8,790 | 8,910 | 8,690 | 8,790 | 1,438,500 | 2,197.50 |
| 2022-05-17 | 8,600 | 8,690 | 8,480 | 8,640 | 1,247,800 | 2,160 |
| 2022-05-16 | 8,840 | 8,860 | 8,540 | 8,580 | 1,431,500 | 2,145 |
| 2022-05-13 | 8,410 | 8,610 | 8,310 | 8,560 | 1,952,800 | 2,140 |
| 2022-05-12 | 8,300 | 8,400 | 8,170 | 8,220 | 2,148,100 | 2,055 |
| 2022-05-11 | 8,460 | 8,570 | 8,390 | 8,530 | 1,526,700 | 2,132.50 |
| 2022-05-10 | 8,500 | 8,520 | 8,150 | 8,380 | 1,851,900 | 2,095 |
| 2022-05-09 | 8,460 | 8,640 | 8,460 | 8,550 | 1,347,100 | 2,137.50 |
| 2022-05-06 | 8,610 | 8,610 | 8,360 | 8,610 | 1,944,800 | 2,152.50 |
| 2022-05-02 | 8,870 | 8,930 | 8,490 | 8,560 | 2,782,100 | 2,140 |
| 2022-04-28 | 8,630 | 9,150 | 8,430 | 8,990 | 4,527,600 | 2,247.50 |
| 2022-04-27 | 8,370 | 8,620 | 8,350 | 8,620 | 2,589,600 | 2,155 |
| 2022-04-26 | 8,500 | 8,540 | 8,380 | 8,520 | 1,768,000 | 2,130 |
| 2022-04-25 | 8,300 | 8,440 | 8,260 | 8,330 | 1,674,000 | 2,082.50 |
| 2022-04-22 | 8,400 | 8,550 | 8,380 | 8,520 | 1,511,300 | 2,130 |
| 2022-04-21 | 8,520 | 8,640 | 8,510 | 8,630 | 1,699,500 | 2,157.50 |
| 2022-04-20 | 8,660 | 8,680 | 8,400 | 8,440 | 1,636,300 | 2,110 |
| 2022-04-19 | 8,480 | 8,570 | 8,420 | 8,550 | 1,408,300 | 2,137.50 |
| 2022-04-18 | 8,170 | 8,300 | 8,120 | 8,300 | 1,332,000 | 2,075 |
| 2022-04-15 | 8,320 | 8,470 | 8,250 | 8,320 | 1,961,000 | 2,080 |
| 2022-04-14 | 8,670 | 8,760 | 8,610 | 8,670 | 1,671,200 | 2,167.50 |
| 2022-04-13 | 8,350 | 8,550 | 8,230 | 8,520 | 1,851,900 | 2,130 |
| 2022-04-12 | 8,440 | 8,510 | 8,280 | 8,280 | 1,743,800 | 2,070 |
| 2022-04-11 | 8,600 | 8,700 | 8,470 | 8,590 | 1,505,400 | 2,147.50 |
| 2022-04-08 | 8,830 | 8,860 | 8,640 | 8,750 | 1,690,000 | 2,187.50 |
| 2022-04-07 | 8,890 | 8,930 | 8,620 | 8,690 | 2,888,800 | 2,172.50 |
| 2022-04-06 | 9,170 | 9,200 | 9,030 | 9,190 | 1,841,200 | 2,297.50 |
| 2022-04-05 | 9,530 | 9,530 | 9,340 | 9,470 | 1,468,900 | 2,367.50 |
| 2022-04-04 | 9,390 | 9,460 | 9,280 | 9,380 | 1,296,100 | 2,345 |
| 2022-04-01 | 9,520 | 9,560 | 9,360 | 9,500 | 1,781,500 | 2,375 |
| 2022-03-31 | 9,570 | 9,700 | 9,520 | 9,670 | 1,660,400 | 2,417.50 |
| 2022-03-30 | 9,680 | 9,800 | 9,650 | 9,760 | 1,883,300 | 2,440 |
| 2022-03-29 | 9,660 | 9,730 | 9,490 | 9,590 | 1,432,100 | 2,397.50 |
| 2022-03-28 | 9,550 | 9,660 | 9,470 | 9,530 | 1,052,800 | 2,382.50 |
| 2022-03-25 | 9,760 | 9,780 | 9,550 | 9,630 | 1,515,800 | 2,407.50 |
| 2022-03-24 | 9,290 | 9,590 | 9,210 | 9,580 | 1,407,700 | 2,395 |
| 2022-03-23 | 9,340 | 9,530 | 9,310 | 9,490 | 2,157,300 | 2,372.50 |
| 2022-03-22 | 8,960 | 9,120 | 8,890 | 9,100 | 1,710,200 | 2,275 |
| 2022-03-18 | 8,910 | 8,940 | 8,800 | 8,910 | 1,674,600 | 2,227.50 |
| 2022-03-17 | 8,920 | 9,040 | 8,830 | 8,870 | 2,147,300 | 2,217.50 |
| 2022-03-16 | 8,510 | 8,540 | 8,320 | 8,510 | 2,067,700 | 2,127.50 |
| 2022-03-15 | 8,200 | 8,460 | 8,180 | 8,340 | 1,425,300 | 2,085 |
| 2022-03-14 | 8,300 | 8,510 | 8,260 | 8,330 | 1,579,800 | 2,082.50 |
| 2022-03-11 | 8,490 | 8,520 | 7,990 | 8,150 | 2,887,100 | 2,037.50 |
| 2022-03-10 | 8,550 | 8,590 | 8,430 | 8,540 | 2,334,800 | 2,135 |
| 2022-03-09 | 8,130 | 8,410 | 8,090 | 8,220 | 2,161,700 | 2,055 |
| 2022-03-08 | 7,850 | 8,280 | 7,770 | 8,130 | 3,172,700 | 2,032.50 |
| 2022-03-07 | 8,300 | 8,330 | 8,010 | 8,120 | 2,474,100 | 2,030 |
| 2022-03-04 | 8,880 | 8,890 | 8,480 | 8,600 | 2,759,500 | 2,150 |
| 2022-03-03 | 9,130 | 9,150 | 8,930 | 8,970 | 1,237,300 | 2,242.50 |
| 2022-03-02 | 8,940 | 9,070 | 8,900 | 8,980 | 1,599,200 | 2,245 |
| 2022-03-01 | 9,280 | 9,350 | 9,130 | 9,180 | 1,583,800 | 2,295 |
| 2022-02-28 | 9,070 | 9,190 | 8,850 | 9,070 | 2,427,500 | 2,267.50 |
| 2022-02-25 | 8,950 | 9,220 | 8,880 | 9,220 | 3,183,600 | 2,305 |
| 2022-02-24 | 8,810 | 8,930 | 8,510 | 8,560 | 3,330,000 | 2,140 |
| 2022-02-22 | 9,080 | 9,130 | 8,810 | 8,930 | 2,172,000 | 2,232.50 |
| 2022-02-21 | 9,260 | 9,430 | 9,090 | 9,380 | 1,336,800 | 2,345 |
| 2022-02-18 | 9,590 | 9,620 | 9,330 | 9,560 | 1,754,900 | 2,390 |
| 2022-02-17 | 9,640 | 9,870 | 9,610 | 9,760 | 1,568,700 | 2,440 |
| 2022-02-16 | 9,550 | 9,700 | 9,510 | 9,650 | 1,894,100 | 2,412.50 |
| 2022-02-15 | 9,330 | 9,350 | 9,130 | 9,210 | 1,381,400 | 2,302.50 |
| 2022-02-14 | 9,240 | 9,340 | 9,190 | 9,250 | 1,951,200 | 2,312.50 |
| 2022-02-10 | 9,600 | 9,770 | 9,520 | 9,600 | 2,178,000 | 2,400 |
| 2022-02-09 | 9,380 | 9,470 | 9,330 | 9,340 | 1,946,800 | 2,335 |
| 2022-02-08 | 9,220 | 9,290 | 9,160 | 9,230 | 1,197,100 | 2,307.50 |
| 2022-02-07 | 9,330 | 9,350 | 9,100 | 9,220 | 1,613,700 | 2,305 |
| 2022-02-04 | 9,300 | 9,480 | 9,260 | 9,480 | 1,626,900 | 2,370 |
| 2022-02-03 | 9,600 | 9,630 | 9,380 | 9,430 | 1,823,700 | 2,357.50 |
| 2022-02-02 | 9,760 | 9,900 | 9,680 | 9,800 | 1,872,700 | 2,450 |
| 2022-02-01 | 9,870 | 10,000 | 9,650 | 9,750 | 2,673,700 | 2,437.50 |
| 2022-01-31 | 9,170 | 9,740 | 9,170 | 9,570 | 2,869,100 | 2,392.50 |
| 2022-01-28 | 9,070 | 9,180 | 8,650 | 9,170 | 4,670,600 | 2,292.50 |
| 2022-01-27 | 9,340 | 9,430 | 8,740 | 8,810 | 4,508,300 | 2,202.50 |
| 2022-01-26 | 9,400 | 9,550 | 9,230 | 9,470 | 1,802,200 | 2,367.50 |
| 2022-01-25 | 9,810 | 9,920 | 9,330 | 9,450 | 2,287,600 | 2,362.50 |
| 2022-01-24 | 9,500 | 9,870 | 9,420 | 9,810 | 1,756,500 | 2,452.50 |
| 2022-01-21 | 9,670 | 9,800 | 9,480 | 9,650 | 2,457,700 | 2,412.50 |
| 2022-01-20 | 10,100 | 10,190 | 9,910 | 10,050 | 2,219,300 | 2,512.50 |
| 2022-01-19 | 10,420 | 10,470 | 10,140 | 10,210 | 2,160,500 | 2,552.50 |
| 2022-01-18 | 10,870 | 11,030 | 10,710 | 10,780 | 1,181,900 | 2,695 |
| 2022-01-17 | 10,930 | 10,990 | 10,780 | 10,790 | 1,226,000 | 2,697.50 |
| 2022-01-14 | 10,630 | 10,830 | 10,540 | 10,720 | 1,942,500 | 2,680 |
| 2022-01-13 | 10,770 | 10,970 | 10,750 | 10,930 | 1,360,600 | 2,732.50 |
| 2022-01-12 | 10,760 | 10,820 | 10,620 | 10,760 | 1,427,000 | 2,690 |
| 2022-01-11 | 10,660 | 10,670 | 10,450 | 10,470 | 1,318,400 | 2,617.50 |
| 2022-01-07 | 11,020 | 11,080 | 10,660 | 10,710 | 1,645,000 | 2,677.50 |
| 2022-01-06 | 11,100 | 11,160 | 10,780 | 10,780 | 2,325,100 | 2,695 |
| 2022-01-05 | 11,110 | 11,330 | 11,100 | 11,280 | 1,775,900 | 2,820 |
| 2022-01-04 | 11,060 | 11,380 | 11,050 | 11,290 | 1,941,300 | 2,822.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
