6957 (株)芝浦電子 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 | 4,995 | 5,000 | 4,915 | 4,915 | 15,300 | 4,915 |
| 2022-12-29 | 4,840 | 4,935 | 4,720 | 4,925 | 22,700 | 4,925 |
| 2022-12-28 | 4,900 | 4,900 | 4,790 | 4,840 | 30,200 | 4,840 |
| 2022-12-27 | 5,000 | 5,070 | 4,905 | 4,940 | 16,400 | 4,940 |
| 2022-12-26 | 4,825 | 4,975 | 4,825 | 4,975 | 22,600 | 4,975 |
| 2022-12-23 | 4,900 | 4,930 | 4,760 | 4,895 | 38,900 | 4,895 |
| 2022-12-22 | 5,150 | 5,200 | 4,955 | 4,995 | 30,200 | 4,995 |
| 2022-12-21 | 5,150 | 5,160 | 4,980 | 4,990 | 49,500 | 4,990 |
| 2022-12-20 | 5,470 | 5,500 | 5,160 | 5,200 | 48,200 | 5,200 |
| 2022-12-19 | 5,480 | 5,510 | 5,400 | 5,470 | 14,300 | 5,470 |
| 2022-12-16 | 5,610 | 5,660 | 5,520 | 5,580 | 29,400 | 5,580 |
| 2022-12-15 | 5,470 | 5,730 | 5,470 | 5,700 | 39,800 | 5,700 |
| 2022-12-14 | 5,480 | 5,580 | 5,460 | 5,510 | 29,600 | 5,510 |
| 2022-12-13 | 5,490 | 5,510 | 5,390 | 5,460 | 21,000 | 5,460 |
| 2022-12-12 | 5,450 | 5,540 | 5,380 | 5,450 | 28,900 | 5,450 |
| 2022-12-09 | 5,260 | 5,480 | 5,260 | 5,480 | 39,100 | 5,480 |
| 2022-12-08 | 5,300 | 5,320 | 5,200 | 5,260 | 24,100 | 5,260 |
| 2022-12-07 | 5,360 | 5,380 | 5,200 | 5,200 | 26,400 | 5,200 |
| 2022-12-06 | 5,190 | 5,420 | 5,180 | 5,330 | 19,800 | 5,330 |
| 2022-12-05 | 5,320 | 5,390 | 5,240 | 5,240 | 18,700 | 5,240 |
| 2022-12-02 | 5,400 | 5,430 | 5,320 | 5,320 | 18,900 | 5,320 |
| 2022-12-01 | 5,450 | 5,450 | 5,310 | 5,410 | 60,100 | 5,410 |
| 2022-11-30 | 5,510 | 5,580 | 5,380 | 5,380 | 24,100 | 5,380 |
| 2022-11-29 | 5,530 | 5,630 | 5,470 | 5,510 | 38,400 | 5,510 |
| 2022-11-28 | 5,580 | 5,630 | 5,520 | 5,590 | 30,400 | 5,590 |
| 2022-11-25 | 5,480 | 5,610 | 5,480 | 5,580 | 35,900 | 5,580 |
| 2022-11-24 | 5,340 | 5,580 | 5,340 | 5,480 | 63,300 | 5,480 |
| 2022-11-22 | 5,340 | 5,370 | 5,210 | 5,240 | 35,900 | 5,240 |
| 2022-11-21 | 5,330 | 5,430 | 5,320 | 5,340 | 31,400 | 5,340 |
| 2022-11-18 | 5,180 | 5,470 | 5,180 | 5,320 | 83,800 | 5,320 |
| 2022-11-17 | 5,110 | 5,330 | 5,070 | 5,220 | 73,900 | 5,220 |
| 2022-11-16 | 5,070 | 5,300 | 5,050 | 5,110 | 76,000 | 5,110 |
| 2022-11-15 | 4,715 | 5,120 | 4,670 | 5,090 | 163,100 | 5,090 |
| 2022-11-14 | 4,810 | 4,875 | 4,675 | 4,685 | 57,100 | 4,685 |
| 2022-11-11 | 4,785 | 4,900 | 4,750 | 4,875 | 54,800 | 4,875 |
| 2022-11-10 | 4,640 | 4,670 | 4,570 | 4,645 | 23,500 | 4,645 |
| 2022-11-09 | 4,660 | 4,735 | 4,640 | 4,710 | 17,800 | 4,710 |
| 2022-11-08 | 4,685 | 4,770 | 4,660 | 4,670 | 26,800 | 4,670 |
| 2022-11-07 | 4,610 | 4,660 | 4,550 | 4,645 | 12,700 | 4,645 |
| 2022-11-04 | 4,605 | 4,625 | 4,570 | 4,590 | 9,000 | 4,590 |
| 2022-11-02 | 4,645 | 4,700 | 4,610 | 4,645 | 18,300 | 4,645 |
| 2022-11-01 | 4,675 | 4,710 | 4,650 | 4,655 | 13,000 | 4,655 |
| 2022-10-31 | 4,655 | 4,715 | 4,635 | 4,675 | 29,900 | 4,675 |
| 2022-10-28 | 4,545 | 4,595 | 4,475 | 4,545 | 16,000 | 4,545 |
| 2022-10-27 | 4,570 | 4,605 | 4,565 | 4,570 | 6,700 | 4,570 |
| 2022-10-26 | 4,655 | 4,655 | 4,545 | 4,545 | 18,600 | 4,545 |
| 2022-10-25 | 4,590 | 4,680 | 4,585 | 4,630 | 22,900 | 4,630 |
| 2022-10-24 | 4,540 | 4,655 | 4,505 | 4,590 | 37,700 | 4,590 |
| 2022-10-21 | 4,410 | 4,490 | 4,400 | 4,455 | 20,900 | 4,455 |
| 2022-10-20 | 4,425 | 4,510 | 4,410 | 4,425 | 21,300 | 4,425 |
| 2022-10-19 | 4,445 | 4,480 | 4,410 | 4,465 | 20,100 | 4,465 |
| 2022-10-18 | 4,400 | 4,445 | 4,390 | 4,445 | 15,500 | 4,445 |
| 2022-10-17 | 4,320 | 4,365 | 4,305 | 4,355 | 14,400 | 4,355 |
| 2022-10-14 | 4,400 | 4,425 | 4,375 | 4,405 | 25,200 | 4,405 |
| 2022-10-13 | 4,250 | 4,325 | 4,240 | 4,295 | 19,700 | 4,295 |
| 2022-10-12 | 4,280 | 4,325 | 4,215 | 4,280 | 48,700 | 4,280 |
| 2022-10-11 | 4,405 | 4,405 | 4,280 | 4,305 | 34,900 | 4,305 |
| 2022-10-07 | 4,485 | 4,565 | 4,460 | 4,545 | 12,600 | 4,545 |
| 2022-10-06 | 4,425 | 4,580 | 4,415 | 4,555 | 29,300 | 4,555 |
| 2022-10-05 | 4,485 | 4,500 | 4,365 | 4,425 | 44,800 | 4,425 |
| 2022-10-04 | 4,545 | 4,545 | 4,430 | 4,465 | 30,300 | 4,465 |
| 2022-10-03 | 4,285 | 4,435 | 4,265 | 4,410 | 29,300 | 4,410 |
| 2022-09-30 | 4,385 | 4,410 | 4,305 | 4,355 | 29,600 | 4,355 |
| 2022-09-29 | 4,460 | 4,535 | 4,400 | 4,450 | 46,500 | 4,450 |
| 2022-09-28 | 4,390 | 4,500 | 4,290 | 4,360 | 47,800 | 4,360 |
| 2022-09-27 | 4,250 | 4,410 | 4,250 | 4,350 | 58,700 | 4,350 |
| 2022-09-26 | 4,510 | 4,545 | 4,270 | 4,315 | 90,600 | 4,315 |
| 2022-09-22 | 4,585 | 4,655 | 4,550 | 4,650 | 19,200 | 4,650 |
| 2022-09-21 | 4,670 | 4,670 | 4,555 | 4,655 | 32,700 | 4,655 |
| 2022-09-20 | 4,710 | 4,800 | 4,655 | 4,670 | 42,900 | 4,670 |
| 2022-09-16 | 4,740 | 4,750 | 4,655 | 4,660 | 38,200 | 4,660 |
| 2022-09-15 | 4,890 | 4,910 | 4,780 | 4,810 | 21,300 | 4,810 |
| 2022-09-14 | 4,865 | 4,895 | 4,765 | 4,885 | 32,300 | 4,885 |
| 2022-09-13 | 4,950 | 5,020 | 4,925 | 4,990 | 19,200 | 4,990 |
| 2022-09-12 | 4,985 | 5,020 | 4,940 | 4,975 | 24,300 | 4,975 |
| 2022-09-09 | 4,950 | 4,990 | 4,880 | 4,985 | 29,000 | 4,985 |
| 2022-09-08 | 4,930 | 5,040 | 4,885 | 4,950 | 41,100 | 4,950 |
| 2022-09-07 | 4,995 | 4,995 | 4,840 | 4,870 | 33,200 | 4,870 |
| 2022-09-06 | 4,990 | 5,020 | 4,940 | 5,010 | 11,900 | 5,010 |
| 2022-09-05 | 4,930 | 4,955 | 4,880 | 4,955 | 17,600 | 4,955 |
| 2022-09-02 | 5,110 | 5,110 | 4,950 | 4,960 | 29,400 | 4,960 |
| 2022-09-01 | 5,200 | 5,240 | 5,080 | 5,090 | 19,800 | 5,090 |
| 2022-08-31 | 5,210 | 5,340 | 5,160 | 5,270 | 33,100 | 5,270 |
| 2022-08-30 | 5,160 | 5,200 | 5,140 | 5,160 | 9,600 | 5,160 |
| 2022-08-29 | 5,090 | 5,150 | 5,070 | 5,120 | 19,900 | 5,120 |
| 2022-08-26 | 5,310 | 5,360 | 5,270 | 5,290 | 19,800 | 5,290 |
| 2022-08-25 | 5,230 | 5,310 | 5,200 | 5,290 | 20,200 | 5,290 |
| 2022-08-24 | 5,150 | 5,250 | 5,150 | 5,210 | 13,200 | 5,210 |
| 2022-08-23 | 5,150 | 5,240 | 5,140 | 5,180 | 31,200 | 5,180 |
| 2022-08-22 | 5,390 | 5,390 | 5,230 | 5,250 | 45,500 | 5,250 |
| 2022-08-19 | 5,540 | 5,630 | 5,480 | 5,490 | 46,100 | 5,490 |
| 2022-08-18 | 5,320 | 5,540 | 5,280 | 5,530 | 50,900 | 5,530 |
| 2022-08-17 | 5,300 | 5,390 | 5,250 | 5,370 | 47,700 | 5,370 |
| 2022-08-16 | 5,180 | 5,310 | 5,180 | 5,220 | 31,200 | 5,220 |
| 2022-08-15 | 5,300 | 5,300 | 5,150 | 5,190 | 28,600 | 5,190 |
| 2022-08-12 | 5,040 | 5,210 | 5,040 | 5,200 | 48,300 | 5,200 |
| 2022-08-10 | 5,070 | 5,100 | 4,940 | 4,965 | 61,200 | 4,965 |
| 2022-08-09 | 5,050 | 5,400 | 5,050 | 5,120 | 136,200 | 5,120 |
| 2022-08-08 | 5,200 | 5,400 | 5,200 | 5,370 | 127,600 | 5,370 |
| 2022-08-05 | 5,090 | 5,180 | 5,060 | 5,130 | 52,100 | 5,130 |
| 2022-08-04 | 5,000 | 5,160 | 5,000 | 5,130 | 49,700 | 5,130 |
| 2022-08-03 | 4,865 | 4,970 | 4,865 | 4,940 | 28,000 | 4,940 |
| 2022-08-02 | 4,950 | 4,950 | 4,855 | 4,915 | 37,000 | 4,915 |
| 2022-08-01 | 4,990 | 5,030 | 4,945 | 4,965 | 37,000 | 4,965 |
| 2022-07-29 | 5,010 | 5,060 | 4,940 | 4,965 | 44,800 | 4,965 |
| 2022-07-28 | 4,940 | 5,030 | 4,890 | 4,965 | 55,200 | 4,965 |
| 2022-07-27 | 4,710 | 4,895 | 4,685 | 4,895 | 52,200 | 4,895 |
| 2022-07-26 | 4,725 | 4,755 | 4,685 | 4,725 | 45,400 | 4,725 |
| 2022-07-25 | 4,820 | 4,825 | 4,705 | 4,755 | 51,600 | 4,755 |
| 2022-07-22 | 4,900 | 4,910 | 4,860 | 4,890 | 30,100 | 4,890 |
| 2022-07-21 | 4,810 | 4,855 | 4,775 | 4,835 | 31,700 | 4,835 |
| 2022-07-20 | 4,825 | 4,935 | 4,785 | 4,820 | 77,100 | 4,820 |
| 2022-07-19 | 4,575 | 4,685 | 4,570 | 4,685 | 45,300 | 4,685 |
| 2022-07-15 | 4,550 | 4,580 | 4,450 | 4,560 | 64,200 | 4,560 |
| 2022-07-14 | 4,480 | 4,560 | 4,430 | 4,525 | 58,800 | 4,525 |
| 2022-07-13 | 4,500 | 4,545 | 4,475 | 4,510 | 36,700 | 4,510 |
| 2022-07-12 | 4,655 | 4,680 | 4,500 | 4,530 | 60,400 | 4,530 |
| 2022-07-11 | 4,830 | 4,830 | 4,680 | 4,740 | 32,700 | 4,740 |
| 2022-07-08 | 4,760 | 4,860 | 4,730 | 4,760 | 77,600 | 4,760 |
| 2022-07-07 | 4,675 | 4,695 | 4,575 | 4,690 | 48,800 | 4,690 |
| 2022-07-06 | 4,650 | 4,755 | 4,570 | 4,635 | 63,900 | 4,635 |
| 2022-07-05 | 4,780 | 4,795 | 4,640 | 4,685 | 83,600 | 4,685 |
| 2022-07-04 | 4,840 | 4,850 | 4,695 | 4,760 | 53,700 | 4,760 |
| 2022-07-01 | 4,990 | 5,040 | 4,780 | 4,815 | 74,100 | 4,815 |
| 2022-06-30 | 5,150 | 5,170 | 5,000 | 5,040 | 37,000 | 5,040 |
| 2022-06-29 | 5,200 | 5,200 | 5,060 | 5,140 | 59,300 | 5,140 |
| 2022-06-28 | 5,360 | 5,360 | 5,220 | 5,300 | 41,800 | 5,300 |
| 2022-06-27 | 5,400 | 5,450 | 5,340 | 5,360 | 34,800 | 5,360 |
| 2022-06-24 | 5,260 | 5,380 | 5,240 | 5,380 | 42,800 | 5,380 |
| 2022-06-23 | 5,350 | 5,400 | 5,220 | 5,260 | 20,500 | 5,260 |
| 2022-06-22 | 5,580 | 5,620 | 5,350 | 5,350 | 38,200 | 5,350 |
| 2022-06-21 | 5,480 | 5,580 | 5,290 | 5,550 | 62,400 | 5,550 |
| 2022-06-20 | 5,620 | 5,630 | 5,240 | 5,280 | 69,300 | 5,280 |
| 2022-06-17 | 5,680 | 5,680 | 5,540 | 5,640 | 34,600 | 5,640 |
| 2022-06-16 | 5,910 | 5,950 | 5,800 | 5,820 | 32,300 | 5,820 |
| 2022-06-15 | 5,960 | 6,090 | 5,780 | 5,780 | 38,100 | 5,780 |
| 2022-06-14 | 5,710 | 6,050 | 5,660 | 6,030 | 48,000 | 6,030 |
| 2022-06-13 | 6,040 | 6,080 | 5,890 | 5,890 | 53,700 | 5,890 |
| 2022-06-10 | 6,170 | 6,310 | 6,080 | 6,210 | 60,400 | 6,210 |
| 2022-06-09 | 6,050 | 6,300 | 5,990 | 6,250 | 63,600 | 6,250 |
| 2022-06-08 | 6,110 | 6,150 | 5,980 | 5,980 | 45,300 | 5,980 |
| 2022-06-07 | 6,090 | 6,130 | 6,050 | 6,060 | 37,700 | 6,060 |
| 2022-06-06 | 5,960 | 6,070 | 5,880 | 6,040 | 56,100 | 6,040 |
| 2022-06-03 | 6,000 | 6,120 | 5,990 | 6,060 | 50,900 | 6,060 |
| 2022-06-02 | 6,000 | 6,010 | 5,910 | 5,930 | 64,200 | 5,930 |
| 2022-06-01 | 5,900 | 6,100 | 5,870 | 6,100 | 85,500 | 6,100 |
| 2022-05-31 | 5,800 | 5,980 | 5,770 | 5,890 | 79,600 | 5,890 |
| 2022-05-30 | 5,750 | 5,800 | 5,710 | 5,770 | 29,000 | 5,770 |
| 2022-05-27 | 5,730 | 5,740 | 5,630 | 5,690 | 44,500 | 5,690 |
| 2022-05-26 | 5,580 | 5,750 | 5,530 | 5,730 | 61,900 | 5,730 |
| 2022-05-25 | 5,580 | 5,670 | 5,510 | 5,570 | 67,500 | 5,570 |
| 2022-05-24 | 5,800 | 5,920 | 5,560 | 5,580 | 115,600 | 5,580 |
| 2022-05-23 | 5,480 | 5,550 | 5,470 | 5,500 | 36,100 | 5,500 |
| 2022-05-20 | 5,410 | 5,510 | 5,380 | 5,480 | 40,500 | 5,480 |
| 2022-05-19 | 5,150 | 5,370 | 5,140 | 5,310 | 53,300 | 5,310 |
| 2022-05-18 | 5,490 | 5,560 | 5,300 | 5,390 | 88,200 | 5,390 |
| 2022-05-17 | 5,220 | 5,390 | 5,130 | 5,390 | 69,800 | 5,390 |
| 2022-05-16 | 5,120 | 5,210 | 5,020 | 5,180 | 90,100 | 5,180 |
| 2022-05-13 | 5,020 | 5,070 | 4,730 | 4,950 | 246,100 | 4,950 |
| 2022-05-12 | 5,260 | 5,320 | 5,180 | 5,220 | 77,900 | 5,220 |
| 2022-05-11 | 5,210 | 5,390 | 5,210 | 5,340 | 58,400 | 5,340 |
| 2022-05-10 | 5,400 | 5,520 | 5,230 | 5,370 | 56,600 | 5,370 |
| 2022-05-09 | 5,500 | 5,560 | 5,440 | 5,500 | 55,300 | 5,500 |
| 2022-05-06 | 5,740 | 5,750 | 5,600 | 5,680 | 73,400 | 5,680 |
| 2022-05-02 | 5,890 | 5,930 | 5,710 | 5,770 | 78,200 | 5,770 |
| 2022-04-28 | 5,970 | 5,990 | 5,770 | 5,990 | 63,100 | 5,990 |
| 2022-04-27 | 5,880 | 5,970 | 5,810 | 5,960 | 66,500 | 5,960 |
| 2022-04-26 | 6,200 | 6,250 | 6,010 | 6,080 | 28,200 | 6,080 |
| 2022-04-25 | 6,130 | 6,210 | 6,100 | 6,120 | 35,100 | 6,120 |
| 2022-04-22 | 6,270 | 6,390 | 6,210 | 6,280 | 50,000 | 6,280 |
| 2022-04-21 | 6,130 | 6,530 | 6,110 | 6,470 | 80,400 | 6,470 |
| 2022-04-20 | 6,330 | 6,330 | 6,120 | 6,130 | 56,600 | 6,130 |
| 2022-04-19 | 6,210 | 6,340 | 6,210 | 6,280 | 41,600 | 6,280 |
| 2022-04-18 | 6,250 | 6,280 | 6,170 | 6,270 | 48,900 | 6,270 |
| 2022-04-15 | 6,400 | 6,480 | 6,280 | 6,330 | 60,400 | 6,330 |
| 2022-04-14 | 6,530 | 6,770 | 6,470 | 6,700 | 50,800 | 6,700 |
| 2022-04-13 | 6,360 | 6,570 | 6,290 | 6,530 | 63,700 | 6,530 |
| 2022-04-12 | 6,200 | 6,230 | 6,050 | 6,160 | 53,400 | 6,160 |
| 2022-04-11 | 6,350 | 6,360 | 6,150 | 6,240 | 47,000 | 6,240 |
| 2022-04-08 | 6,600 | 6,730 | 6,350 | 6,390 | 48,800 | 6,390 |
| 2022-04-07 | 6,490 | 6,640 | 6,490 | 6,570 | 90,700 | 6,570 |
| 2022-04-06 | 7,240 | 7,240 | 7,000 | 7,040 | 42,900 | 7,040 |
| 2022-04-05 | 7,480 | 7,490 | 7,250 | 7,320 | 48,000 | 7,320 |
| 2022-04-04 | 7,530 | 7,600 | 7,460 | 7,480 | 32,600 | 7,480 |
| 2022-04-01 | 7,630 | 7,830 | 7,500 | 7,620 | 48,700 | 7,620 |
| 2022-03-31 | 7,600 | 7,680 | 7,470 | 7,650 | 48,400 | 7,650 |
| 2022-03-30 | 7,420 | 7,640 | 7,370 | 7,620 | 41,500 | 7,620 |
| 2022-03-29 | 7,380 | 7,500 | 7,330 | 7,430 | 20,600 | 7,430 |
| 2022-03-28 | 7,600 | 7,710 | 7,270 | 7,320 | 74,900 | 7,320 |
| 2022-03-25 | 7,500 | 7,700 | 7,450 | 7,690 | 70,500 | 7,690 |
| 2022-03-24 | 7,130 | 7,400 | 7,100 | 7,390 | 36,200 | 7,390 |
| 2022-03-23 | 7,100 | 7,330 | 7,100 | 7,280 | 65,200 | 7,280 |
| 2022-03-22 | 7,420 | 7,420 | 7,130 | 7,130 | 35,100 | 7,130 |
| 2022-03-18 | 7,300 | 7,480 | 7,180 | 7,330 | 59,600 | 7,330 |
| 2022-03-17 | 7,290 | 7,380 | 7,180 | 7,190 | 85,300 | 7,190 |
| 2022-03-16 | 6,660 | 6,890 | 6,600 | 6,810 | 69,700 | 6,810 |
| 2022-03-15 | 6,320 | 6,500 | 6,310 | 6,460 | 27,700 | 6,460 |
| 2022-03-14 | 6,360 | 6,540 | 6,300 | 6,370 | 55,000 | 6,370 |
| 2022-03-11 | 6,230 | 6,340 | 6,170 | 6,330 | 55,900 | 6,330 |
| 2022-03-10 | 6,420 | 6,540 | 6,360 | 6,490 | 72,200 | 6,490 |
| 2022-03-09 | 6,010 | 6,130 | 5,730 | 5,920 | 81,100 | 5,920 |
| 2022-03-08 | 5,850 | 6,240 | 5,790 | 5,930 | 90,600 | 5,930 |
| 2022-03-07 | 6,410 | 6,410 | 6,080 | 6,150 | 94,300 | 6,150 |
| 2022-03-04 | 7,020 | 7,110 | 6,630 | 6,690 | 64,000 | 6,690 |
| 2022-03-03 | 7,210 | 7,290 | 7,070 | 7,170 | 70,900 | 7,170 |
| 2022-03-02 | 6,900 | 7,200 | 6,900 | 7,100 | 51,600 | 7,100 |
| 2022-03-01 | 6,820 | 7,290 | 6,820 | 7,200 | 102,500 | 7,200 |
| 2022-02-28 | 6,610 | 6,680 | 6,540 | 6,620 | 41,700 | 6,620 |
| 2022-02-25 | 6,660 | 6,700 | 6,480 | 6,610 | 65,600 | 6,610 |
| 2022-02-24 | 6,560 | 6,600 | 6,320 | 6,390 | 69,100 | 6,390 |
| 2022-02-22 | 6,820 | 6,950 | 6,630 | 6,660 | 49,100 | 6,660 |
| 2022-02-21 | 7,000 | 7,000 | 6,840 | 6,920 | 37,300 | 6,920 |
| 2022-02-18 | 6,810 | 7,010 | 6,700 | 6,960 | 47,500 | 6,960 |
| 2022-02-17 | 7,050 | 7,160 | 6,980 | 7,040 | 59,800 | 7,040 |
| 2022-02-16 | 6,940 | 7,100 | 6,870 | 7,070 | 49,300 | 7,070 |
| 2022-02-15 | 6,810 | 6,860 | 6,550 | 6,700 | 63,300 | 6,700 |
| 2022-02-14 | 6,960 | 7,110 | 6,760 | 6,910 | 110,500 | 6,910 |
| 2022-02-10 | 7,300 | 7,320 | 7,080 | 7,250 | 77,000 | 7,250 |
| 2022-02-09 | 6,750 | 7,330 | 6,660 | 7,250 | 164,400 | 7,250 |
| 2022-02-08 | 6,330 | 6,870 | 6,320 | 6,660 | 149,300 | 6,660 |
| 2022-02-07 | 6,600 | 6,600 | 6,360 | 6,430 | 88,600 | 6,430 |
| 2022-02-04 | 6,440 | 6,600 | 6,390 | 6,550 | 42,300 | 6,550 |
| 2022-02-03 | 6,630 | 6,670 | 6,440 | 6,530 | 44,400 | 6,530 |
| 2022-02-02 | 6,840 | 6,840 | 6,570 | 6,730 | 37,400 | 6,730 |
| 2022-02-01 | 6,890 | 7,000 | 6,660 | 6,660 | 69,300 | 6,660 |
| 2022-01-31 | 6,190 | 6,760 | 6,190 | 6,630 | 71,400 | 6,630 |
| 2022-01-28 | 6,220 | 6,320 | 5,970 | 6,290 | 63,300 | 6,290 |
| 2022-01-27 | 6,460 | 6,610 | 6,150 | 6,200 | 88,200 | 6,200 |
| 2022-01-26 | 6,490 | 6,620 | 6,360 | 6,460 | 57,100 | 6,460 |
| 2022-01-25 | 6,540 | 6,580 | 6,290 | 6,300 | 68,800 | 6,300 |
| 2022-01-24 | 6,300 | 6,590 | 6,130 | 6,540 | 110,400 | 6,540 |
| 2022-01-21 | 6,560 | 6,630 | 6,320 | 6,420 | 70,900 | 6,420 |
| 2022-01-20 | 6,760 | 6,860 | 6,550 | 6,770 | 81,600 | 6,770 |
| 2022-01-19 | 7,040 | 7,100 | 6,750 | 6,770 | 74,300 | 6,770 |
| 2022-01-18 | 7,460 | 7,490 | 7,200 | 7,320 | 51,900 | 7,320 |
| 2022-01-17 | 7,610 | 7,710 | 7,310 | 7,550 | 97,900 | 7,550 |
| 2022-01-14 | 7,420 | 7,480 | 7,250 | 7,310 | 56,700 | 7,310 |
| 2022-01-13 | 7,690 | 7,890 | 7,460 | 7,570 | 62,800 | 7,570 |
| 2022-01-12 | 7,920 | 8,000 | 7,550 | 7,680 | 113,800 | 7,680 |
| 2022-01-11 | 7,990 | 8,110 | 7,780 | 7,830 | 65,100 | 7,830 |
| 2022-01-07 | 8,240 | 8,330 | 7,930 | 7,970 | 83,800 | 7,970 |
| 2022-01-06 | 8,250 | 8,460 | 8,120 | 8,230 | 91,100 | 8,230 |
| 2022-01-05 | 8,850 | 8,930 | 8,480 | 8,610 | 62,900 | 8,610 |
| 2022-01-04 | 8,790 | 8,880 | 8,590 | 8,850 | 79,800 | 8,850 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
