6902 (株)デンソー 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 | 6,607 | 6,660 | 6,518 | 6,536 | 1,349,200 | 1,634 |
| 2022-12-29 | 6,515 | 6,572 | 6,486 | 6,572 | 1,545,700 | 1,643 |
| 2022-12-28 | 6,620 | 6,626 | 6,565 | 6,610 | 1,607,300 | 1,652.50 |
| 2022-12-27 | 6,752 | 6,779 | 6,646 | 6,659 | 926,800 | 1,664.75 |
| 2022-12-26 | 6,696 | 6,724 | 6,680 | 6,709 | 781,700 | 1,677.25 |
| 2022-12-23 | 6,663 | 6,680 | 6,601 | 6,654 | 1,447,800 | 1,663.50 |
| 2022-12-22 | 6,773 | 6,808 | 6,731 | 6,731 | 1,527,900 | 1,682.75 |
| 2022-12-21 | 6,824 | 6,835 | 6,681 | 6,692 | 2,409,500 | 1,673 |
| 2022-12-20 | 7,041 | 7,055 | 6,856 | 6,905 | 2,538,200 | 1,726.25 |
| 2022-12-19 | 7,030 | 7,063 | 6,995 | 7,006 | 1,790,800 | 1,751.50 |
| 2022-12-16 | 7,190 | 7,218 | 7,115 | 7,154 | 2,204,300 | 1,788.50 |
| 2022-12-15 | 7,293 | 7,364 | 7,272 | 7,312 | 1,053,000 | 1,828 |
| 2022-12-14 | 7,288 | 7,348 | 7,265 | 7,348 | 1,466,000 | 1,837 |
| 2022-12-13 | 7,310 | 7,380 | 7,284 | 7,292 | 1,304,600 | 1,823 |
| 2022-12-12 | 7,248 | 7,288 | 7,218 | 7,255 | 989,200 | 1,813.75 |
| 2022-12-09 | 7,215 | 7,287 | 7,200 | 7,226 | 1,737,400 | 1,806.50 |
| 2022-12-08 | 7,150 | 7,165 | 7,084 | 7,139 | 1,796,500 | 1,784.75 |
| 2022-12-07 | 7,202 | 7,262 | 7,186 | 7,210 | 1,494,900 | 1,802.50 |
| 2022-12-06 | 7,201 | 7,295 | 7,164 | 7,254 | 1,646,100 | 1,813.50 |
| 2022-12-05 | 7,401 | 7,405 | 7,281 | 7,283 | 1,877,400 | 1,820.75 |
| 2022-12-02 | 7,443 | 7,448 | 7,337 | 7,435 | 1,733,100 | 1,858.75 |
| 2022-12-01 | 7,600 | 7,609 | 7,493 | 7,522 | 1,398,000 | 1,880.50 |
| 2022-11-30 | 7,543 | 7,543 | 7,454 | 7,514 | 1,766,400 | 1,878.50 |
| 2022-11-29 | 7,640 | 7,640 | 7,561 | 7,562 | 1,135,700 | 1,890.50 |
| 2022-11-28 | 7,694 | 7,718 | 7,655 | 7,684 | 878,600 | 1,921 |
| 2022-11-25 | 7,748 | 7,748 | 7,681 | 7,701 | 792,300 | 1,925.25 |
| 2022-11-24 | 7,810 | 7,817 | 7,744 | 7,748 | 1,297,400 | 1,937 |
| 2022-11-22 | 7,650 | 7,765 | 7,649 | 7,710 | 1,282,800 | 1,927.50 |
| 2022-11-21 | 7,630 | 7,654 | 7,560 | 7,604 | 777,600 | 1,901 |
| 2022-11-18 | 7,667 | 7,739 | 7,578 | 7,593 | 1,425,600 | 1,898.25 |
| 2022-11-17 | 7,558 | 7,626 | 7,528 | 7,594 | 1,166,300 | 1,898.50 |
| 2022-11-16 | 7,667 | 7,670 | 7,546 | 7,586 | 1,719,100 | 1,896.50 |
| 2022-11-15 | 7,548 | 7,716 | 7,537 | 7,675 | 1,431,000 | 1,918.75 |
| 2022-11-14 | 7,600 | 7,625 | 7,534 | 7,548 | 1,269,300 | 1,887 |
| 2022-11-11 | 7,497 | 7,606 | 7,480 | 7,588 | 2,395,200 | 1,897 |
| 2022-11-10 | 7,280 | 7,291 | 7,178 | 7,247 | 1,457,000 | 1,811.75 |
| 2022-11-09 | 7,456 | 7,487 | 7,370 | 7,375 | 1,088,500 | 1,843.75 |
| 2022-11-08 | 7,443 | 7,489 | 7,416 | 7,456 | 907,100 | 1,864 |
| 2022-11-07 | 7,418 | 7,429 | 7,316 | 7,415 | 1,403,600 | 1,853.75 |
| 2022-11-04 | 7,365 | 7,394 | 7,234 | 7,324 | 1,444,900 | 1,831 |
| 2022-11-02 | 7,341 | 7,452 | 7,329 | 7,450 | 1,384,600 | 1,862.50 |
| 2022-11-01 | 7,376 | 7,413 | 7,300 | 7,349 | 1,491,900 | 1,837.25 |
| 2022-10-31 | 7,280 | 7,390 | 7,236 | 7,390 | 2,404,100 | 1,847.50 |
| 2022-10-28 | 7,032 | 7,237 | 6,973 | 7,141 | 7,090,500 | 1,785.25 |
| 2022-10-27 | 7,306 | 7,328 | 7,147 | 7,182 | 1,447,100 | 1,795.50 |
| 2022-10-26 | 7,276 | 7,356 | 7,274 | 7,300 | 1,437,900 | 1,825 |
| 2022-10-25 | 7,285 | 7,311 | 7,212 | 7,306 | 1,382,400 | 1,826.50 |
| 2022-10-24 | 7,177 | 7,225 | 7,128 | 7,135 | 1,298,100 | 1,783.75 |
| 2022-10-21 | 7,048 | 7,102 | 6,997 | 7,069 | 1,694,300 | 1,767.25 |
| 2022-10-20 | 7,139 | 7,183 | 7,078 | 7,119 | 1,252,400 | 1,779.75 |
| 2022-10-19 | 7,167 | 7,247 | 7,143 | 7,185 | 1,159,700 | 1,796.25 |
| 2022-10-18 | 7,150 | 7,170 | 7,071 | 7,143 | 1,317,500 | 1,785.75 |
| 2022-10-17 | 7,020 | 7,075 | 6,981 | 7,035 | 1,423,600 | 1,758.75 |
| 2022-10-14 | 7,087 | 7,209 | 7,047 | 7,109 | 2,029,900 | 1,777.25 |
| 2022-10-13 | 7,010 | 7,070 | 6,993 | 7,013 | 1,059,500 | 1,753.25 |
| 2022-10-12 | 7,028 | 7,068 | 6,972 | 7,000 | 1,413,900 | 1,750 |
| 2022-10-11 | 6,995 | 7,064 | 6,932 | 7,021 | 1,732,500 | 1,755.25 |
| 2022-10-07 | 7,060 | 7,213 | 7,038 | 7,159 | 1,352,800 | 1,789.75 |
| 2022-10-06 | 7,162 | 7,226 | 7,142 | 7,154 | 1,379,900 | 1,788.50 |
| 2022-10-05 | 7,186 | 7,190 | 7,091 | 7,120 | 1,586,300 | 1,780 |
| 2022-10-04 | 7,039 | 7,066 | 6,970 | 7,040 | 2,245,600 | 1,760 |
| 2022-10-03 | 6,604 | 6,876 | 6,600 | 6,876 | 2,876,400 | 1,719 |
| 2022-09-30 | 6,822 | 6,871 | 6,549 | 6,586 | 4,297,100 | 1,646.50 |
| 2022-09-29 | 7,147 | 7,183 | 6,937 | 7,015 | 1,840,500 | 1,753.75 |
| 2022-09-28 | 7,007 | 7,094 | 6,939 | 7,054 | 2,665,300 | 1,763.50 |
| 2022-09-27 | 7,118 | 7,186 | 7,082 | 7,110 | 1,702,600 | 1,777.50 |
| 2022-09-26 | 7,138 | 7,150 | 6,997 | 7,049 | 2,775,600 | 1,762.25 |
| 2022-09-22 | 7,276 | 7,340 | 7,216 | 7,323 | 1,750,400 | 1,830.75 |
| 2022-09-21 | 7,360 | 7,360 | 7,272 | 7,281 | 1,464,000 | 1,820.25 |
| 2022-09-20 | 7,435 | 7,511 | 7,407 | 7,425 | 1,410,000 | 1,856.25 |
| 2022-09-16 | 7,300 | 7,321 | 7,266 | 7,300 | 1,653,300 | 1,825 |
| 2022-09-15 | 7,350 | 7,374 | 7,319 | 7,325 | 835,300 | 1,831.25 |
| 2022-09-14 | 7,308 | 7,345 | 7,275 | 7,323 | 2,202,300 | 1,830.75 |
| 2022-09-13 | 7,550 | 7,585 | 7,489 | 7,503 | 1,771,600 | 1,875.75 |
| 2022-09-12 | 7,481 | 7,481 | 7,350 | 7,365 | 928,500 | 1,841.25 |
| 2022-09-09 | 7,441 | 7,475 | 7,385 | 7,386 | 1,548,900 | 1,846.50 |
| 2022-09-08 | 7,322 | 7,441 | 7,306 | 7,441 | 1,649,900 | 1,860.25 |
| 2022-09-07 | 7,200 | 7,223 | 7,163 | 7,192 | 1,296,200 | 1,798 |
| 2022-09-06 | 7,200 | 7,263 | 7,161 | 7,208 | 1,010,500 | 1,802 |
| 2022-09-05 | 7,233 | 7,239 | 7,161 | 7,200 | 1,744,300 | 1,800 |
| 2022-09-02 | 7,332 | 7,401 | 7,311 | 7,352 | 1,856,300 | 1,838 |
| 2022-09-01 | 7,500 | 7,503 | 7,307 | 7,332 | 2,609,800 | 1,833 |
| 2022-08-31 | 7,558 | 7,665 | 7,558 | 7,651 | 2,606,500 | 1,912.75 |
| 2022-08-30 | 7,675 | 7,696 | 7,588 | 7,650 | 1,170,800 | 1,912.50 |
| 2022-08-29 | 7,501 | 7,565 | 7,482 | 7,555 | 1,637,300 | 1,888.75 |
| 2022-08-26 | 7,710 | 7,761 | 7,694 | 7,743 | 1,019,800 | 1,935.75 |
| 2022-08-25 | 7,730 | 7,749 | 7,637 | 7,696 | 984,500 | 1,924 |
| 2022-08-24 | 7,699 | 7,791 | 7,694 | 7,742 | 1,042,400 | 1,935.50 |
| 2022-08-23 | 7,801 | 7,813 | 7,667 | 7,698 | 1,714,100 | 1,924.50 |
| 2022-08-22 | 7,800 | 7,957 | 7,800 | 7,935 | 1,342,000 | 1,983.75 |
| 2022-08-19 | 7,931 | 7,958 | 7,900 | 7,927 | 1,014,800 | 1,981.75 |
| 2022-08-18 | 7,840 | 7,884 | 7,810 | 7,847 | 967,000 | 1,961.75 |
| 2022-08-17 | 7,861 | 7,935 | 7,854 | 7,930 | 1,598,400 | 1,982.50 |
| 2022-08-16 | 7,800 | 7,839 | 7,740 | 7,781 | 978,000 | 1,945.25 |
| 2022-08-15 | 7,750 | 7,834 | 7,715 | 7,817 | 1,062,500 | 1,954.25 |
| 2022-08-12 | 7,709 | 7,753 | 7,687 | 7,745 | 2,143,100 | 1,936.25 |
| 2022-08-10 | 7,500 | 7,546 | 7,470 | 7,508 | 896,200 | 1,877 |
| 2022-08-09 | 7,644 | 7,677 | 7,491 | 7,525 | 982,200 | 1,881.25 |
| 2022-08-08 | 7,609 | 7,678 | 7,579 | 7,615 | 1,166,200 | 1,903.75 |
| 2022-08-05 | 7,486 | 7,681 | 7,456 | 7,619 | 1,924,000 | 1,904.75 |
| 2022-08-04 | 7,447 | 7,512 | 7,335 | 7,476 | 1,707,200 | 1,869 |
| 2022-08-03 | 7,251 | 7,369 | 7,235 | 7,348 | 1,377,500 | 1,837 |
| 2022-08-02 | 7,476 | 7,478 | 7,288 | 7,330 | 2,299,500 | 1,832.50 |
| 2022-08-01 | 7,416 | 7,660 | 7,352 | 7,573 | 3,840,700 | 1,893.25 |
| 2022-07-29 | 7,696 | 7,696 | 7,201 | 7,234 | 6,912,300 | 1,808.50 |
| 2022-07-28 | 7,798 | 7,806 | 7,602 | 7,631 | 2,060,500 | 1,907.75 |
| 2022-07-27 | 7,660 | 7,784 | 7,647 | 7,769 | 1,363,800 | 1,942.25 |
| 2022-07-26 | 7,745 | 7,767 | 7,670 | 7,726 | 1,000,800 | 1,931.50 |
| 2022-07-25 | 7,680 | 7,777 | 7,630 | 7,649 | 1,130,600 | 1,912.25 |
| 2022-07-22 | 7,713 | 7,834 | 7,706 | 7,778 | 1,206,500 | 1,944.50 |
| 2022-07-21 | 7,732 | 7,783 | 7,676 | 7,772 | 1,327,700 | 1,943 |
| 2022-07-20 | 7,719 | 7,734 | 7,650 | 7,718 | 1,718,200 | 1,929.50 |
| 2022-07-19 | 7,481 | 7,583 | 7,457 | 7,574 | 1,571,800 | 1,893.50 |
| 2022-07-15 | 7,442 | 7,442 | 7,281 | 7,401 | 1,470,200 | 1,850.25 |
| 2022-07-14 | 7,200 | 7,333 | 7,145 | 7,313 | 1,376,600 | 1,828.25 |
| 2022-07-13 | 7,361 | 7,434 | 7,272 | 7,296 | 1,318,700 | 1,824 |
| 2022-07-12 | 7,400 | 7,417 | 7,201 | 7,231 | 1,367,600 | 1,807.75 |
| 2022-07-11 | 7,500 | 7,587 | 7,407 | 7,410 | 1,965,300 | 1,852.50 |
| 2022-07-08 | 7,284 | 7,520 | 7,250 | 7,280 | 3,679,000 | 1,820 |
| 2022-07-07 | 6,944 | 7,065 | 6,866 | 7,050 | 1,638,300 | 1,762.50 |
| 2022-07-06 | 6,923 | 6,961 | 6,829 | 6,877 | 1,751,100 | 1,719.25 |
| 2022-07-05 | 7,123 | 7,123 | 6,993 | 7,015 | 1,208,600 | 1,753.75 |
| 2022-07-04 | 7,064 | 7,099 | 6,959 | 7,000 | 1,504,900 | 1,750 |
| 2022-07-01 | 7,220 | 7,249 | 6,955 | 6,985 | 1,912,800 | 1,746.25 |
| 2022-06-30 | 7,300 | 7,335 | 7,192 | 7,208 | 1,715,200 | 1,802 |
| 2022-06-29 | 7,415 | 7,423 | 7,306 | 7,328 | 2,228,800 | 1,832 |
| 2022-06-28 | 7,360 | 7,457 | 7,352 | 7,453 | 1,425,100 | 1,863.25 |
| 2022-06-27 | 7,347 | 7,391 | 7,272 | 7,350 | 1,276,900 | 1,837.50 |
| 2022-06-24 | 7,053 | 7,231 | 7,038 | 7,217 | 1,636,100 | 1,804.25 |
| 2022-06-23 | 7,269 | 7,331 | 7,165 | 7,188 | 1,359,400 | 1,797 |
| 2022-06-22 | 7,411 | 7,459 | 7,288 | 7,295 | 1,354,700 | 1,823.75 |
| 2022-06-21 | 7,303 | 7,345 | 7,211 | 7,299 | 1,476,000 | 1,824.75 |
| 2022-06-20 | 7,334 | 7,356 | 7,150 | 7,200 | 1,681,800 | 1,800 |
| 2022-06-17 | 7,240 | 7,339 | 7,209 | 7,259 | 3,185,200 | 1,814.75 |
| 2022-06-16 | 7,684 | 7,795 | 7,605 | 7,618 | 1,345,000 | 1,904.50 |
| 2022-06-15 | 7,655 | 7,670 | 7,544 | 7,548 | 1,259,000 | 1,887 |
| 2022-06-14 | 7,570 | 7,691 | 7,538 | 7,649 | 1,755,000 | 1,912.25 |
| 2022-06-13 | 7,831 | 7,847 | 7,680 | 7,736 | 2,099,900 | 1,934 |
| 2022-06-10 | 8,040 | 8,330 | 7,970 | 8,131 | 2,884,400 | 2,032.75 |
| 2022-06-09 | 8,074 | 8,229 | 8,022 | 8,135 | 1,512,200 | 2,033.75 |
| 2022-06-08 | 8,070 | 8,115 | 7,952 | 8,113 | 1,342,300 | 2,028.25 |
| 2022-06-07 | 8,070 | 8,105 | 8,013 | 8,033 | 1,563,300 | 2,008.25 |
| 2022-06-06 | 7,884 | 7,928 | 7,843 | 7,920 | 1,047,100 | 1,980 |
| 2022-06-03 | 8,127 | 8,150 | 7,888 | 7,949 | 1,575,100 | 1,987.25 |
| 2022-06-02 | 8,068 | 8,187 | 8,038 | 8,113 | 1,674,200 | 2,028.25 |
| 2022-06-01 | 7,987 | 8,120 | 7,956 | 8,105 | 2,074,100 | 2,026.25 |
| 2022-05-31 | 7,857 | 7,945 | 7,833 | 7,877 | 4,207,600 | 1,969.25 |
| 2022-05-30 | 7,701 | 7,907 | 7,676 | 7,871 | 3,284,300 | 1,967.75 |
| 2022-05-27 | 7,690 | 7,691 | 7,510 | 7,527 | 1,562,000 | 1,881.75 |
| 2022-05-26 | 7,516 | 7,609 | 7,483 | 7,560 | 1,690,900 | 1,890 |
| 2022-05-25 | 7,450 | 7,470 | 7,348 | 7,414 | 1,498,900 | 1,853.50 |
| 2022-05-24 | 7,605 | 7,666 | 7,478 | 7,494 | 1,309,300 | 1,873.50 |
| 2022-05-23 | 7,710 | 7,710 | 7,557 | 7,606 | 1,615,100 | 1,901.50 |
| 2022-05-20 | 7,422 | 7,525 | 7,404 | 7,497 | 1,852,300 | 1,874.25 |
| 2022-05-19 | 7,277 | 7,364 | 7,220 | 7,346 | 2,044,800 | 1,836.50 |
| 2022-05-18 | 7,457 | 7,620 | 7,452 | 7,513 | 2,059,800 | 1,878.25 |
| 2022-05-17 | 7,388 | 7,437 | 7,352 | 7,398 | 1,435,300 | 1,849.50 |
| 2022-05-16 | 7,566 | 7,590 | 7,369 | 7,388 | 1,276,100 | 1,847 |
| 2022-05-13 | 7,326 | 7,474 | 7,270 | 7,416 | 1,296,000 | 1,854 |
| 2022-05-12 | 7,263 | 7,439 | 7,155 | 7,291 | 2,133,300 | 1,822.75 |
| 2022-05-11 | 7,440 | 7,440 | 7,130 | 7,241 | 2,609,300 | 1,810.25 |
| 2022-05-10 | 7,480 | 7,528 | 7,390 | 7,489 | 1,637,200 | 1,872.25 |
| 2022-05-09 | 7,710 | 7,762 | 7,541 | 7,602 | 1,727,300 | 1,900.50 |
| 2022-05-06 | 7,850 | 7,897 | 7,741 | 7,784 | 2,216,200 | 1,946 |
| 2022-05-02 | 7,968 | 7,999 | 7,712 | 7,792 | 2,769,700 | 1,948 |
| 2022-04-28 | 7,252 | 8,006 | 7,240 | 7,957 | 6,381,000 | 1,989.25 |
| 2022-04-27 | 7,139 | 7,301 | 7,124 | 7,252 | 2,665,000 | 1,813 |
| 2022-04-26 | 7,402 | 7,471 | 7,354 | 7,374 | 1,328,900 | 1,843.50 |
| 2022-04-25 | 7,330 | 7,494 | 7,231 | 7,442 | 1,970,800 | 1,860.50 |
| 2022-04-22 | 7,558 | 7,606 | 7,482 | 7,579 | 1,518,900 | 1,894.75 |
| 2022-04-21 | 7,520 | 7,712 | 7,505 | 7,708 | 1,851,600 | 1,927 |
| 2022-04-20 | 7,448 | 7,594 | 7,408 | 7,538 | 2,093,200 | 1,884.50 |
| 2022-04-19 | 7,270 | 7,364 | 7,245 | 7,357 | 1,352,400 | 1,839.25 |
| 2022-04-18 | 7,146 | 7,193 | 7,073 | 7,193 | 1,197,100 | 1,798.25 |
| 2022-04-15 | 7,150 | 7,255 | 7,131 | 7,251 | 1,105,400 | 1,812.75 |
| 2022-04-14 | 7,198 | 7,295 | 7,164 | 7,256 | 1,099,300 | 1,814 |
| 2022-04-13 | 7,018 | 7,146 | 6,973 | 7,125 | 1,978,200 | 1,781.25 |
| 2022-04-12 | 7,072 | 7,079 | 6,916 | 6,918 | 1,930,500 | 1,729.50 |
| 2022-04-11 | 7,248 | 7,310 | 7,061 | 7,083 | 1,536,300 | 1,770.75 |
| 2022-04-08 | 7,283 | 7,290 | 7,044 | 7,110 | 2,325,200 | 1,777.50 |
| 2022-04-07 | 7,194 | 7,268 | 7,063 | 7,226 | 2,566,700 | 1,806.50 |
| 2022-04-06 | 7,414 | 7,466 | 7,283 | 7,319 | 2,978,900 | 1,829.75 |
| 2022-04-05 | 7,744 | 7,787 | 7,603 | 7,698 | 1,463,500 | 1,924.50 |
| 2022-04-04 | 7,695 | 7,756 | 7,652 | 7,743 | 1,168,400 | 1,935.75 |
| 2022-04-01 | 7,775 | 7,799 | 7,650 | 7,783 | 1,577,600 | 1,945.75 |
| 2022-03-31 | 7,873 | 7,931 | 7,819 | 7,860 | 1,981,500 | 1,965 |
| 2022-03-30 | 8,092 | 8,125 | 7,844 | 7,941 | 2,201,400 | 1,985.25 |
| 2022-03-29 | 8,134 | 8,149 | 8,084 | 8,135 | 1,706,800 | 2,033.75 |
| 2022-03-28 | 8,050 | 8,113 | 7,991 | 8,060 | 1,398,500 | 2,015 |
| 2022-03-25 | 8,175 | 8,190 | 7,988 | 7,991 | 2,232,700 | 1,997.75 |
| 2022-03-24 | 7,719 | 8,120 | 7,660 | 8,109 | 2,912,500 | 2,027.25 |
| 2022-03-23 | 7,731 | 7,918 | 7,683 | 7,869 | 2,475,200 | 1,967.25 |
| 2022-03-22 | 7,513 | 7,688 | 7,513 | 7,626 | 2,208,700 | 1,906.50 |
| 2022-03-18 | 7,420 | 7,518 | 7,365 | 7,446 | 3,090,300 | 1,861.50 |
| 2022-03-17 | 7,625 | 7,657 | 7,478 | 7,605 | 2,935,800 | 1,901.25 |
| 2022-03-16 | 7,130 | 7,294 | 7,067 | 7,255 | 2,464,000 | 1,813.75 |
| 2022-03-15 | 6,845 | 7,117 | 6,845 | 7,053 | 1,704,000 | 1,763.25 |
| 2022-03-14 | 6,791 | 6,862 | 6,751 | 6,806 | 1,693,500 | 1,701.50 |
| 2022-03-11 | 6,952 | 6,957 | 6,743 | 6,803 | 2,522,400 | 1,700.75 |
| 2022-03-10 | 7,008 | 7,178 | 6,955 | 7,096 | 3,018,900 | 1,774 |
| 2022-03-09 | 6,696 | 6,753 | 6,607 | 6,639 | 2,453,200 | 1,659.75 |
| 2022-03-08 | 6,711 | 6,840 | 6,584 | 6,602 | 3,647,800 | 1,650.50 |
| 2022-03-07 | 6,950 | 7,029 | 6,628 | 6,700 | 3,934,200 | 1,675 |
| 2022-03-04 | 7,505 | 7,599 | 7,215 | 7,228 | 3,221,800 | 1,807 |
| 2022-03-03 | 7,755 | 7,782 | 7,697 | 7,710 | 1,381,100 | 1,927.50 |
| 2022-03-02 | 7,772 | 7,802 | 7,631 | 7,640 | 2,510,400 | 1,910 |
| 2022-03-01 | 8,000 | 8,091 | 7,973 | 7,975 | 1,749,900 | 1,993.75 |
| 2022-02-28 | 8,078 | 8,109 | 7,962 | 8,047 | 1,734,100 | 2,011.75 |
| 2022-02-25 | 8,075 | 8,153 | 8,000 | 8,119 | 1,309,500 | 2,029.75 |
| 2022-02-24 | 8,080 | 8,145 | 7,926 | 8,038 | 1,647,000 | 2,009.50 |
| 2022-02-22 | 8,251 | 8,277 | 8,054 | 8,156 | 1,382,600 | 2,039 |
| 2022-02-21 | 8,379 | 8,453 | 8,255 | 8,431 | 854,200 | 2,107.75 |
| 2022-02-18 | 8,456 | 8,567 | 8,403 | 8,516 | 1,073,900 | 2,129 |
| 2022-02-17 | 8,530 | 8,635 | 8,452 | 8,523 | 1,298,100 | 2,130.75 |
| 2022-02-16 | 8,668 | 8,678 | 8,562 | 8,627 | 1,132,800 | 2,156.75 |
| 2022-02-15 | 8,416 | 8,432 | 8,314 | 8,409 | 1,119,300 | 2,102.25 |
| 2022-02-14 | 8,349 | 8,433 | 8,253 | 8,376 | 1,410,700 | 2,094 |
| 2022-02-10 | 8,730 | 8,778 | 8,465 | 8,557 | 2,084,600 | 2,139.25 |
| 2022-02-09 | 8,600 | 8,778 | 8,536 | 8,733 | 1,811,500 | 2,183.25 |
| 2022-02-08 | 8,486 | 8,610 | 8,476 | 8,500 | 1,309,100 | 2,125 |
| 2022-02-07 | 8,611 | 8,666 | 8,475 | 8,500 | 1,478,900 | 2,125 |
| 2022-02-04 | 8,591 | 8,754 | 8,510 | 8,735 | 2,092,900 | 2,183.75 |
| 2022-02-03 | 8,480 | 8,890 | 8,451 | 8,741 | 2,931,400 | 2,185.25 |
| 2022-02-02 | 8,669 | 8,833 | 8,301 | 8,458 | 6,097,800 | 2,114.50 |
| 2022-02-01 | 8,600 | 8,758 | 8,493 | 8,536 | 1,870,100 | 2,134 |
| 2022-01-31 | 8,355 | 8,530 | 8,214 | 8,494 | 1,621,900 | 2,123.50 |
| 2022-01-28 | 8,143 | 8,421 | 8,140 | 8,369 | 1,824,800 | 2,092.25 |
| 2022-01-27 | 8,620 | 8,620 | 8,127 | 8,181 | 2,151,400 | 2,045.25 |
| 2022-01-26 | 8,726 | 8,760 | 8,416 | 8,507 | 1,947,500 | 2,126.75 |
| 2022-01-25 | 8,734 | 8,786 | 8,611 | 8,688 | 1,975,400 | 2,172 |
| 2022-01-24 | 8,726 | 8,851 | 8,581 | 8,802 | 2,155,000 | 2,200.50 |
| 2022-01-21 | 8,915 | 8,917 | 8,673 | 8,822 | 3,080,000 | 2,205.50 |
| 2022-01-20 | 9,248 | 9,288 | 8,984 | 9,191 | 1,955,000 | 2,297.75 |
| 2022-01-19 | 9,460 | 9,509 | 9,200 | 9,248 | 2,640,900 | 2,312 |
| 2022-01-18 | 9,923 | 9,995 | 9,700 | 9,752 | 1,384,300 | 2,438 |
| 2022-01-17 | 9,813 | 9,985 | 9,790 | 9,882 | 1,073,000 | 2,470.50 |
| 2022-01-14 | 9,858 | 9,866 | 9,657 | 9,750 | 1,997,400 | 2,437.50 |
| 2022-01-13 | 9,802 | 9,928 | 9,769 | 9,906 | 2,134,400 | 2,476.50 |
| 2022-01-12 | 10,130 | 10,140 | 9,840 | 9,917 | 2,353,700 | 2,479.25 |
| 2022-01-11 | 9,989 | 10,105 | 9,983 | 10,060 | 1,660,400 | 2,515 |
| 2022-01-07 | 10,085 | 10,175 | 9,960 | 10,060 | 1,500,200 | 2,515 |
| 2022-01-06 | 10,040 | 10,185 | 9,940 | 9,991 | 2,008,000 | 2,497.75 |
| 2022-01-05 | 9,920 | 10,090 | 9,896 | 10,075 | 2,302,200 | 2,518.75 |
| 2022-01-04 | 9,655 | 9,802 | 9,587 | 9,788 | 2,064,900 | 2,447 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
