6954 ファナック(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 | 20,025 | 20,115 | 19,805 | 19,835 | 578,700 | 3,967 |
| 2022-12-29 | 19,865 | 20,010 | 19,825 | 19,970 | 498,100 | 3,994 |
| 2022-12-28 | 19,925 | 20,015 | 19,885 | 19,995 | 430,800 | 3,999 |
| 2022-12-27 | 20,260 | 20,295 | 20,015 | 20,025 | 377,100 | 4,005 |
| 2022-12-26 | 20,145 | 20,245 | 20,115 | 20,185 | 353,100 | 4,037 |
| 2022-12-23 | 19,890 | 20,280 | 19,835 | 20,160 | 584,000 | 4,032 |
| 2022-12-22 | 20,150 | 20,290 | 20,070 | 20,155 | 594,100 | 4,031 |
| 2022-12-21 | 20,135 | 20,200 | 19,850 | 19,945 | 675,000 | 3,989 |
| 2022-12-20 | 20,585 | 20,665 | 19,900 | 20,090 | 776,200 | 4,018 |
| 2022-12-19 | 20,580 | 20,735 | 20,510 | 20,600 | 690,800 | 4,120 |
| 2022-12-16 | 20,400 | 20,620 | 20,360 | 20,600 | 969,900 | 4,120 |
| 2022-12-15 | 20,850 | 20,965 | 20,805 | 20,860 | 339,800 | 4,172 |
| 2022-12-14 | 20,915 | 21,015 | 20,835 | 20,960 | 394,500 | 4,192 |
| 2022-12-13 | 21,170 | 21,250 | 20,815 | 20,815 | 529,800 | 4,163 |
| 2022-12-12 | 20,970 | 21,115 | 20,915 | 21,080 | 439,500 | 4,216 |
| 2022-12-09 | 20,745 | 21,070 | 20,745 | 20,960 | 816,700 | 4,192 |
| 2022-12-08 | 20,800 | 20,800 | 20,485 | 20,675 | 731,600 | 4,135 |
| 2022-12-07 | 20,845 | 20,985 | 20,755 | 20,800 | 741,100 | 4,160 |
| 2022-12-06 | 20,865 | 21,115 | 20,755 | 21,090 | 882,600 | 4,218 |
| 2022-12-05 | 20,330 | 20,900 | 20,245 | 20,860 | 1,169,500 | 4,172 |
| 2022-12-02 | 20,440 | 20,475 | 20,090 | 20,305 | 715,400 | 4,061 |
| 2022-12-01 | 20,840 | 20,840 | 20,450 | 20,565 | 667,100 | 4,113 |
| 2022-11-30 | 20,445 | 20,445 | 20,230 | 20,365 | 1,059,400 | 4,073 |
| 2022-11-29 | 20,280 | 20,495 | 20,255 | 20,460 | 524,800 | 4,092 |
| 2022-11-28 | 20,310 | 20,460 | 20,180 | 20,445 | 539,600 | 4,089 |
| 2022-11-25 | 20,695 | 20,700 | 20,480 | 20,480 | 491,100 | 4,096 |
| 2022-11-24 | 20,715 | 20,850 | 20,660 | 20,745 | 683,000 | 4,149 |
| 2022-11-22 | 20,535 | 20,725 | 20,500 | 20,605 | 533,500 | 4,121 |
| 2022-11-21 | 20,505 | 20,555 | 20,355 | 20,515 | 420,300 | 4,103 |
| 2022-11-18 | 20,800 | 20,800 | 20,525 | 20,585 | 466,100 | 4,117 |
| 2022-11-17 | 20,620 | 20,795 | 20,535 | 20,670 | 441,900 | 4,134 |
| 2022-11-16 | 20,960 | 21,000 | 20,605 | 20,900 | 592,000 | 4,180 |
| 2022-11-15 | 20,700 | 21,000 | 20,635 | 20,970 | 610,200 | 4,194 |
| 2022-11-14 | 20,655 | 20,840 | 20,625 | 20,645 | 481,200 | 4,129 |
| 2022-11-11 | 20,600 | 20,855 | 20,460 | 20,765 | 1,401,100 | 4,153 |
| 2022-11-10 | 19,855 | 19,860 | 19,735 | 19,790 | 499,600 | 3,958 |
| 2022-11-09 | 20,155 | 20,285 | 20,015 | 20,045 | 554,100 | 4,009 |
| 2022-11-08 | 20,035 | 20,080 | 19,915 | 20,010 | 596,400 | 4,002 |
| 2022-11-07 | 19,620 | 20,050 | 19,590 | 19,925 | 524,300 | 3,985 |
| 2022-11-04 | 19,510 | 19,635 | 19,425 | 19,620 | 992,700 | 3,924 |
| 2022-11-02 | 19,920 | 19,920 | 19,660 | 19,695 | 749,700 | 3,939 |
| 2022-11-01 | 19,830 | 20,025 | 19,755 | 19,980 | 843,000 | 3,996 |
| 2022-10-31 | 19,405 | 19,695 | 19,320 | 19,630 | 1,504,900 | 3,926 |
| 2022-10-28 | 19,155 | 19,450 | 18,850 | 19,430 | 2,987,400 | 3,886 |
| 2022-10-27 | 20,680 | 20,815 | 20,550 | 20,555 | 629,200 | 4,111 |
| 2022-10-26 | 20,560 | 20,630 | 20,450 | 20,485 | 470,800 | 4,097 |
| 2022-10-25 | 20,500 | 20,500 | 20,240 | 20,315 | 694,000 | 4,063 |
| 2022-10-24 | 20,530 | 20,640 | 20,310 | 20,310 | 626,300 | 4,062 |
| 2022-10-21 | 20,280 | 20,415 | 20,240 | 20,310 | 698,300 | 4,062 |
| 2022-10-20 | 20,450 | 20,495 | 20,160 | 20,335 | 681,300 | 4,067 |
| 2022-10-19 | 20,610 | 20,785 | 20,480 | 20,505 | 608,000 | 4,101 |
| 2022-10-18 | 20,450 | 20,565 | 20,255 | 20,485 | 1,022,300 | 4,097 |
| 2022-10-17 | 19,900 | 20,080 | 19,890 | 20,070 | 734,300 | 4,014 |
| 2022-10-14 | 20,200 | 20,435 | 20,120 | 20,190 | 1,154,000 | 4,038 |
| 2022-10-13 | 20,220 | 20,255 | 20,005 | 20,005 | 825,700 | 4,001 |
| 2022-10-12 | 20,300 | 20,415 | 20,185 | 20,220 | 735,300 | 4,044 |
| 2022-10-11 | 20,375 | 20,375 | 20,045 | 20,170 | 1,192,800 | 4,034 |
| 2022-10-07 | 20,750 | 21,090 | 20,600 | 20,995 | 679,700 | 4,199 |
| 2022-10-06 | 20,985 | 21,260 | 20,955 | 20,995 | 877,700 | 4,199 |
| 2022-10-05 | 21,080 | 21,090 | 20,750 | 20,985 | 987,600 | 4,197 |
| 2022-10-04 | 20,915 | 21,030 | 20,655 | 21,030 | 1,103,100 | 4,206 |
| 2022-10-03 | 20,220 | 20,600 | 20,100 | 20,450 | 1,033,400 | 4,090 |
| 2022-09-30 | 20,475 | 20,485 | 20,150 | 20,260 | 1,573,900 | 4,052 |
| 2022-09-29 | 20,720 | 20,805 | 20,375 | 20,655 | 1,369,300 | 4,131 |
| 2022-09-28 | 21,005 | 21,230 | 20,565 | 20,835 | 1,380,800 | 4,167 |
| 2022-09-27 | 21,520 | 21,610 | 21,380 | 21,455 | 752,500 | 4,291 |
| 2022-09-26 | 21,375 | 21,470 | 21,130 | 21,200 | 824,100 | 4,240 |
| 2022-09-22 | 21,455 | 21,640 | 21,310 | 21,580 | 683,500 | 4,316 |
| 2022-09-21 | 21,800 | 21,940 | 21,600 | 21,770 | 636,800 | 4,354 |
| 2022-09-20 | 21,985 | 22,070 | 21,655 | 21,805 | 577,900 | 4,361 |
| 2022-09-16 | 21,690 | 21,725 | 21,525 | 21,620 | 616,700 | 4,324 |
| 2022-09-15 | 22,000 | 22,060 | 21,875 | 21,920 | 726,200 | 4,384 |
| 2022-09-14 | 21,935 | 22,210 | 21,835 | 21,930 | 1,159,200 | 4,386 |
| 2022-09-13 | 23,175 | 23,230 | 22,905 | 22,935 | 486,100 | 4,587 |
| 2022-09-12 | 23,225 | 23,390 | 23,080 | 23,180 | 383,700 | 4,636 |
| 2022-09-09 | 23,045 | 23,080 | 22,805 | 22,960 | 904,600 | 4,592 |
| 2022-09-08 | 22,635 | 23,015 | 22,600 | 22,955 | 791,900 | 4,591 |
| 2022-09-07 | 22,545 | 22,590 | 22,085 | 22,325 | 631,300 | 4,465 |
| 2022-09-06 | 22,435 | 22,725 | 22,270 | 22,555 | 420,200 | 4,511 |
| 2022-09-05 | 22,280 | 22,445 | 22,180 | 22,395 | 437,200 | 4,479 |
| 2022-09-02 | 22,475 | 22,495 | 22,210 | 22,355 | 508,200 | 4,471 |
| 2022-09-01 | 22,270 | 22,415 | 22,150 | 22,415 | 695,200 | 4,483 |
| 2022-08-31 | 22,380 | 22,740 | 22,305 | 22,535 | 1,408,500 | 4,507 |
| 2022-08-30 | 22,700 | 22,855 | 22,560 | 22,750 | 521,100 | 4,550 |
| 2022-08-29 | 22,370 | 22,525 | 22,315 | 22,445 | 763,500 | 4,489 |
| 2022-08-26 | 23,325 | 23,430 | 23,210 | 23,245 | 411,200 | 4,649 |
| 2022-08-25 | 23,200 | 23,265 | 23,035 | 23,085 | 392,900 | 4,617 |
| 2022-08-24 | 23,330 | 23,505 | 23,030 | 23,060 | 545,600 | 4,612 |
| 2022-08-23 | 23,395 | 23,400 | 23,135 | 23,230 | 590,100 | 4,646 |
| 2022-08-22 | 23,750 | 23,765 | 23,545 | 23,600 | 785,600 | 4,720 |
| 2022-08-19 | 24,175 | 24,290 | 23,970 | 24,065 | 585,800 | 4,813 |
| 2022-08-18 | 24,105 | 24,270 | 23,935 | 24,075 | 717,200 | 4,815 |
| 2022-08-17 | 24,850 | 24,875 | 24,480 | 24,530 | 710,200 | 4,906 |
| 2022-08-16 | 24,840 | 24,930 | 24,710 | 24,750 | 641,800 | 4,950 |
| 2022-08-15 | 24,415 | 24,840 | 24,355 | 24,780 | 1,052,200 | 4,956 |
| 2022-08-12 | 24,340 | 24,455 | 23,620 | 24,455 | 1,886,300 | 4,891 |
| 2022-08-10 | 22,980 | 23,230 | 22,810 | 23,095 | 766,400 | 4,619 |
| 2022-08-09 | 23,290 | 23,400 | 22,825 | 22,895 | 533,400 | 4,579 |
| 2022-08-08 | 22,760 | 22,995 | 22,745 | 22,945 | 394,200 | 4,589 |
| 2022-08-05 | 22,755 | 22,975 | 22,540 | 22,910 | 446,200 | 4,582 |
| 2022-08-04 | 22,660 | 22,800 | 22,540 | 22,655 | 434,900 | 4,531 |
| 2022-08-03 | 22,295 | 22,650 | 22,110 | 22,460 | 716,500 | 4,492 |
| 2022-08-02 | 22,705 | 22,900 | 22,495 | 22,620 | 566,300 | 4,524 |
| 2022-08-01 | 22,750 | 23,230 | 22,735 | 23,120 | 778,900 | 4,624 |
| 2022-07-29 | 22,685 | 23,120 | 22,655 | 22,825 | 1,013,500 | 4,565 |
| 2022-07-28 | 22,930 | 23,185 | 22,205 | 22,645 | 1,552,200 | 4,529 |
| 2022-07-27 | 21,530 | 22,010 | 21,370 | 21,845 | 868,400 | 4,369 |
| 2022-07-26 | 21,695 | 21,905 | 21,580 | 21,825 | 662,100 | 4,365 |
| 2022-07-25 | 22,090 | 22,420 | 21,795 | 21,825 | 700,800 | 4,365 |
| 2022-07-22 | 22,495 | 22,690 | 22,415 | 22,520 | 702,900 | 4,504 |
| 2022-07-21 | 22,115 | 22,530 | 22,015 | 22,530 | 804,800 | 4,506 |
| 2022-07-20 | 21,735 | 22,105 | 21,645 | 22,095 | 644,600 | 4,419 |
| 2022-07-19 | 21,370 | 21,485 | 21,155 | 21,465 | 509,900 | 4,293 |
| 2022-07-15 | 21,005 | 21,175 | 20,775 | 21,080 | 527,100 | 4,216 |
| 2022-07-14 | 20,855 | 21,185 | 20,705 | 21,050 | 650,300 | 4,210 |
| 2022-07-13 | 21,090 | 21,320 | 20,990 | 21,075 | 621,800 | 4,215 |
| 2022-07-12 | 21,765 | 21,785 | 20,810 | 20,920 | 1,068,500 | 4,184 |
| 2022-07-11 | 22,350 | 22,555 | 21,900 | 21,915 | 797,500 | 4,383 |
| 2022-07-08 | 22,000 | 22,140 | 21,865 | 21,905 | 1,284,800 | 4,381 |
| 2022-07-07 | 21,330 | 21,930 | 21,290 | 21,880 | 857,300 | 4,376 |
| 2022-07-06 | 21,195 | 21,325 | 20,965 | 21,090 | 691,900 | 4,218 |
| 2022-07-05 | 21,500 | 21,605 | 21,310 | 21,465 | 515,800 | 4,293 |
| 2022-07-04 | 21,090 | 21,300 | 20,920 | 21,230 | 587,400 | 4,246 |
| 2022-07-01 | 21,230 | 21,505 | 20,940 | 21,055 | 752,600 | 4,211 |
| 2022-06-30 | 21,700 | 21,715 | 21,080 | 21,240 | 1,363,500 | 4,248 |
| 2022-06-29 | 21,955 | 22,095 | 21,850 | 22,010 | 1,005,100 | 4,402 |
| 2022-06-28 | 21,990 | 22,145 | 21,730 | 22,145 | 690,400 | 4,429 |
| 2022-06-27 | 21,870 | 22,260 | 21,840 | 22,180 | 1,085,400 | 4,436 |
| 2022-06-24 | 20,965 | 21,360 | 20,900 | 21,315 | 704,700 | 4,263 |
| 2022-06-23 | 20,890 | 21,330 | 20,880 | 21,020 | 559,100 | 4,204 |
| 2022-06-22 | 21,095 | 21,270 | 20,975 | 20,990 | 584,000 | 4,198 |
| 2022-06-21 | 20,700 | 21,080 | 20,660 | 20,935 | 616,500 | 4,187 |
| 2022-06-20 | 20,730 | 20,750 | 20,095 | 20,460 | 672,400 | 4,092 |
| 2022-06-17 | 20,075 | 20,785 | 20,075 | 20,555 | 1,517,500 | 4,111 |
| 2022-06-16 | 20,490 | 20,720 | 20,135 | 20,135 | 505,100 | 4,027 |
| 2022-06-15 | 20,495 | 20,545 | 20,015 | 20,040 | 564,600 | 4,008 |
| 2022-06-14 | 20,185 | 20,455 | 20,115 | 20,405 | 625,500 | 4,081 |
| 2022-06-13 | 20,625 | 20,800 | 20,415 | 20,545 | 877,300 | 4,109 |
| 2022-06-10 | 21,780 | 21,800 | 21,215 | 21,320 | 1,033,500 | 4,264 |
| 2022-06-09 | 21,905 | 22,040 | 21,825 | 21,980 | 874,400 | 4,396 |
| 2022-06-08 | 21,800 | 22,165 | 21,730 | 22,155 | 828,700 | 4,431 |
| 2022-06-07 | 21,405 | 21,810 | 21,365 | 21,640 | 682,300 | 4,328 |
| 2022-06-06 | 21,130 | 21,720 | 21,035 | 21,645 | 692,500 | 4,329 |
| 2022-06-03 | 21,430 | 21,460 | 21,185 | 21,375 | 736,900 | 4,275 |
| 2022-06-02 | 21,340 | 21,340 | 20,990 | 21,335 | 426,100 | 4,267 |
| 2022-06-01 | 21,195 | 21,365 | 21,150 | 21,305 | 543,200 | 4,261 |
| 2022-05-31 | 20,815 | 21,170 | 20,575 | 21,105 | 2,885,100 | 4,221 |
| 2022-05-30 | 20,730 | 21,360 | 20,725 | 21,315 | 1,439,300 | 4,263 |
| 2022-05-27 | 20,825 | 20,825 | 20,345 | 20,365 | 722,800 | 4,073 |
| 2022-05-26 | 20,350 | 20,670 | 20,335 | 20,370 | 975,700 | 4,074 |
| 2022-05-25 | 20,750 | 20,920 | 20,535 | 20,825 | 852,800 | 4,165 |
| 2022-05-24 | 20,800 | 21,035 | 20,735 | 20,910 | 821,300 | 4,182 |
| 2022-05-23 | 20,700 | 21,045 | 20,625 | 20,950 | 776,200 | 4,190 |
| 2022-05-20 | 20,330 | 20,615 | 20,130 | 20,520 | 1,010,700 | 4,104 |
| 2022-05-19 | 19,605 | 20,040 | 19,520 | 19,980 | 986,200 | 3,996 |
| 2022-05-18 | 20,105 | 20,325 | 19,990 | 20,170 | 559,500 | 4,034 |
| 2022-05-17 | 20,000 | 20,165 | 19,885 | 20,165 | 726,200 | 4,033 |
| 2022-05-16 | 20,230 | 20,420 | 19,915 | 20,000 | 930,800 | 4,000 |
| 2022-05-13 | 19,520 | 19,915 | 19,395 | 19,830 | 734,400 | 3,966 |
| 2022-05-12 | 19,175 | 19,390 | 18,975 | 19,200 | 688,000 | 3,840 |
| 2022-05-11 | 19,175 | 19,650 | 19,130 | 19,595 | 734,400 | 3,919 |
| 2022-05-10 | 19,085 | 19,550 | 18,960 | 19,460 | 1,191,600 | 3,892 |
| 2022-05-09 | 19,390 | 19,450 | 19,030 | 19,080 | 1,050,400 | 3,816 |
| 2022-05-06 | 19,600 | 19,730 | 19,230 | 19,650 | 1,295,300 | 3,930 |
| 2022-05-02 | 20,010 | 20,290 | 19,455 | 19,710 | 1,325,100 | 3,942 |
| 2022-04-28 | 19,700 | 20,170 | 19,670 | 20,165 | 1,239,400 | 4,033 |
| 2022-04-27 | 19,330 | 19,790 | 18,900 | 19,525 | 2,279,900 | 3,905 |
| 2022-04-26 | 20,945 | 21,100 | 20,585 | 20,710 | 892,000 | 4,142 |
| 2022-04-25 | 20,340 | 20,865 | 20,225 | 20,770 | 978,100 | 4,154 |
| 2022-04-22 | 20,730 | 21,465 | 20,730 | 21,005 | 797,400 | 4,201 |
| 2022-04-21 | 21,000 | 21,470 | 21,000 | 21,395 | 548,700 | 4,279 |
| 2022-04-20 | 21,200 | 21,320 | 20,940 | 21,000 | 489,300 | 4,200 |
| 2022-04-19 | 20,925 | 20,975 | 20,605 | 20,845 | 453,700 | 4,169 |
| 2022-04-18 | 20,740 | 20,850 | 20,345 | 20,510 | 423,000 | 4,102 |
| 2022-04-15 | 20,600 | 21,090 | 20,440 | 20,875 | 430,700 | 4,175 |
| 2022-04-14 | 20,620 | 21,030 | 20,600 | 20,920 | 424,100 | 4,184 |
| 2022-04-13 | 20,215 | 20,670 | 20,215 | 20,620 | 621,600 | 4,124 |
| 2022-04-12 | 20,700 | 20,730 | 20,115 | 20,115 | 1,112,900 | 4,023 |
| 2022-04-11 | 21,350 | 21,575 | 21,190 | 21,280 | 522,000 | 4,256 |
| 2022-04-08 | 21,775 | 21,775 | 21,180 | 21,395 | 787,700 | 4,279 |
| 2022-04-07 | 21,375 | 21,465 | 21,175 | 21,340 | 770,000 | 4,268 |
| 2022-04-06 | 21,660 | 21,725 | 21,330 | 21,580 | 710,300 | 4,316 |
| 2022-04-05 | 22,195 | 22,210 | 21,845 | 21,915 | 522,000 | 4,383 |
| 2022-04-04 | 21,590 | 21,895 | 21,555 | 21,865 | 395,700 | 4,373 |
| 2022-04-01 | 21,600 | 21,730 | 21,320 | 21,620 | 556,300 | 4,324 |
| 2022-03-31 | 21,835 | 21,900 | 21,550 | 21,645 | 739,000 | 4,329 |
| 2022-03-30 | 22,260 | 22,260 | 21,590 | 21,835 | 573,600 | 4,367 |
| 2022-03-29 | 22,085 | 22,185 | 21,840 | 22,000 | 602,000 | 4,400 |
| 2022-03-28 | 21,940 | 22,055 | 21,775 | 21,850 | 450,500 | 4,370 |
| 2022-03-25 | 22,295 | 22,430 | 21,965 | 22,095 | 718,200 | 4,419 |
| 2022-03-24 | 21,550 | 21,965 | 21,430 | 21,900 | 520,900 | 4,380 |
| 2022-03-23 | 21,780 | 22,040 | 21,625 | 21,980 | 700,200 | 4,396 |
| 2022-03-22 | 21,430 | 21,595 | 21,275 | 21,340 | 713,300 | 4,268 |
| 2022-03-18 | 20,860 | 20,945 | 20,560 | 20,870 | 941,100 | 4,174 |
| 2022-03-17 | 20,680 | 21,105 | 20,525 | 21,080 | 1,280,100 | 4,216 |
| 2022-03-16 | 19,650 | 19,840 | 19,425 | 19,680 | 853,000 | 3,936 |
| 2022-03-15 | 19,375 | 19,670 | 19,375 | 19,410 | 491,000 | 3,882 |
| 2022-03-14 | 19,680 | 19,890 | 19,305 | 19,305 | 664,600 | 3,861 |
| 2022-03-11 | 19,205 | 19,515 | 19,110 | 19,360 | 1,010,200 | 3,872 |
| 2022-03-10 | 19,410 | 19,740 | 19,210 | 19,605 | 1,108,300 | 3,921 |
| 2022-03-09 | 19,050 | 19,220 | 18,820 | 18,825 | 861,100 | 3,765 |
| 2022-03-08 | 18,865 | 19,645 | 18,755 | 19,040 | 1,148,400 | 3,808 |
| 2022-03-07 | 19,100 | 19,265 | 18,740 | 18,825 | 1,353,400 | 3,765 |
| 2022-03-04 | 20,570 | 20,580 | 20,060 | 20,400 | 996,100 | 4,080 |
| 2022-03-03 | 20,750 | 20,825 | 20,355 | 20,600 | 927,900 | 4,120 |
| 2022-03-02 | 20,715 | 20,840 | 20,500 | 20,640 | 933,400 | 4,128 |
| 2022-03-01 | 21,375 | 21,670 | 21,290 | 21,420 | 607,300 | 4,284 |
| 2022-02-28 | 20,965 | 21,155 | 20,715 | 21,155 | 836,700 | 4,231 |
| 2022-02-25 | 20,645 | 21,090 | 20,510 | 21,075 | 1,170,500 | 4,215 |
| 2022-02-24 | 21,055 | 21,130 | 20,150 | 20,255 | 1,404,300 | 4,051 |
| 2022-02-22 | 21,190 | 21,510 | 21,120 | 21,415 | 648,800 | 4,283 |
| 2022-02-21 | 21,280 | 21,615 | 20,930 | 21,525 | 617,600 | 4,305 |
| 2022-02-18 | 22,020 | 22,155 | 21,150 | 21,460 | 1,517,200 | 4,292 |
| 2022-02-17 | 23,170 | 23,170 | 22,695 | 22,780 | 559,600 | 4,556 |
| 2022-02-16 | 23,020 | 23,275 | 23,005 | 23,250 | 585,800 | 4,650 |
| 2022-02-15 | 22,990 | 23,255 | 22,670 | 22,865 | 633,700 | 4,573 |
| 2022-02-14 | 22,745 | 22,950 | 22,575 | 22,835 | 977,300 | 4,567 |
| 2022-02-10 | 23,045 | 23,195 | 22,925 | 23,100 | 689,700 | 4,620 |
| 2022-02-09 | 22,905 | 23,045 | 22,765 | 22,880 | 659,400 | 4,576 |
| 2022-02-08 | 22,545 | 22,755 | 22,515 | 22,575 | 544,900 | 4,515 |
| 2022-02-07 | 22,400 | 22,490 | 22,120 | 22,270 | 540,400 | 4,454 |
| 2022-02-04 | 22,280 | 22,660 | 22,265 | 22,575 | 475,900 | 4,515 |
| 2022-02-03 | 22,960 | 22,960 | 22,430 | 22,630 | 576,100 | 4,526 |
| 2022-02-02 | 23,220 | 23,330 | 22,905 | 22,975 | 583,500 | 4,595 |
| 2022-02-01 | 22,760 | 23,215 | 22,690 | 22,870 | 724,200 | 4,574 |
| 2022-01-31 | 22,595 | 22,790 | 22,205 | 22,460 | 917,600 | 4,492 |
| 2022-01-28 | 22,865 | 23,115 | 22,370 | 22,670 | 978,400 | 4,534 |
| 2022-01-27 | 23,165 | 23,680 | 22,335 | 22,410 | 1,992,100 | 4,482 |
| 2022-01-26 | 22,595 | 22,660 | 21,755 | 22,165 | 1,147,800 | 4,433 |
| 2022-01-25 | 23,175 | 23,295 | 22,685 | 22,920 | 930,800 | 4,584 |
| 2022-01-24 | 22,690 | 23,155 | 22,635 | 23,140 | 724,600 | 4,628 |
| 2022-01-21 | 22,665 | 23,180 | 22,510 | 23,105 | 818,600 | 4,621 |
| 2022-01-20 | 22,455 | 22,945 | 22,395 | 22,715 | 661,600 | 4,543 |
| 2022-01-19 | 22,755 | 22,820 | 22,340 | 22,480 | 712,600 | 4,496 |
| 2022-01-18 | 22,875 | 23,445 | 22,875 | 23,020 | 559,900 | 4,604 |
| 2022-01-17 | 22,845 | 23,060 | 22,740 | 22,900 | 684,100 | 4,580 |
| 2022-01-14 | 23,000 | 23,375 | 22,695 | 22,695 | 1,494,600 | 4,539 |
| 2022-01-13 | 24,250 | 24,400 | 23,805 | 23,920 | 846,600 | 4,784 |
| 2022-01-12 | 24,390 | 24,700 | 24,295 | 24,505 | 834,600 | 4,901 |
| 2022-01-11 | 24,590 | 24,685 | 24,125 | 24,180 | 758,200 | 4,836 |
| 2022-01-07 | 24,915 | 24,945 | 24,455 | 24,775 | 637,500 | 4,955 |
| 2022-01-06 | 25,285 | 25,480 | 24,650 | 24,650 | 631,200 | 4,930 |
| 2022-01-05 | 25,060 | 25,300 | 24,765 | 25,300 | 655,000 | 5,060 |
| 2022-01-04 | 24,695 | 24,890 | 24,480 | 24,870 | 542,000 | 4,974 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
