6963 ローム(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 | 9,630 | 9,680 | 9,510 | 9,530 | 420,900 | 2,382.50 |
| 2022-12-29 | 9,520 | 9,580 | 9,490 | 9,580 | 377,200 | 2,395 |
| 2022-12-28 | 9,590 | 9,680 | 9,530 | 9,640 | 384,900 | 2,410 |
| 2022-12-27 | 9,900 | 9,940 | 9,640 | 9,710 | 473,800 | 2,427.50 |
| 2022-12-26 | 9,700 | 9,840 | 9,650 | 9,820 | 321,100 | 2,455 |
| 2022-12-23 | 9,640 | 9,730 | 9,550 | 9,700 | 731,200 | 2,425 |
| 2022-12-22 | 9,900 | 9,960 | 9,840 | 9,860 | 430,700 | 2,465 |
| 2022-12-21 | 10,010 | 10,040 | 9,820 | 9,850 | 868,900 | 2,462.50 |
| 2022-12-20 | 10,430 | 10,540 | 9,990 | 10,090 | 847,000 | 2,522.50 |
| 2022-12-19 | 10,430 | 10,570 | 10,430 | 10,500 | 504,300 | 2,625 |
| 2022-12-16 | 10,500 | 10,540 | 10,440 | 10,520 | 615,100 | 2,630 |
| 2022-12-15 | 10,750 | 10,810 | 10,680 | 10,710 | 340,800 | 2,677.50 |
| 2022-12-14 | 10,800 | 10,870 | 10,760 | 10,840 | 385,100 | 2,710 |
| 2022-12-13 | 10,700 | 10,740 | 10,640 | 10,700 | 407,900 | 2,675 |
| 2022-12-12 | 10,580 | 10,690 | 10,580 | 10,640 | 367,900 | 2,660 |
| 2022-12-09 | 10,560 | 10,740 | 10,530 | 10,710 | 625,200 | 2,677.50 |
| 2022-12-08 | 10,430 | 10,430 | 10,260 | 10,400 | 765,800 | 2,600 |
| 2022-12-07 | 10,610 | 10,660 | 10,470 | 10,470 | 655,700 | 2,617.50 |
| 2022-12-06 | 10,670 | 10,710 | 10,610 | 10,680 | 442,400 | 2,670 |
| 2022-12-05 | 10,760 | 10,840 | 10,640 | 10,680 | 583,500 | 2,670 |
| 2022-12-02 | 10,980 | 11,030 | 10,850 | 10,860 | 628,000 | 2,715 |
| 2022-12-01 | 11,120 | 11,210 | 11,060 | 11,120 | 852,900 | 2,780 |
| 2022-11-30 | 10,830 | 10,850 | 10,700 | 10,850 | 889,000 | 2,712.50 |
| 2022-11-29 | 11,040 | 11,040 | 10,880 | 10,950 | 726,000 | 2,737.50 |
| 2022-11-28 | 11,190 | 11,240 | 11,050 | 11,210 | 673,300 | 2,802.50 |
| 2022-11-25 | 11,120 | 11,220 | 11,080 | 11,140 | 489,400 | 2,785 |
| 2022-11-24 | 11,020 | 11,190 | 11,000 | 11,120 | 765,900 | 2,780 |
| 2022-11-22 | 10,800 | 10,820 | 10,690 | 10,750 | 670,400 | 2,687.50 |
| 2022-11-21 | 10,870 | 10,900 | 10,730 | 10,790 | 681,600 | 2,697.50 |
| 2022-11-18 | 10,670 | 10,900 | 10,660 | 10,730 | 1,025,000 | 2,682.50 |
| 2022-11-17 | 10,390 | 10,710 | 10,280 | 10,610 | 2,724,700 | 2,652.50 |
| 2022-11-16 | 11,570 | 11,700 | 10,800 | 11,030 | 2,264,300 | 2,757.50 |
| 2022-11-15 | 11,130 | 11,390 | 11,060 | 11,310 | 702,500 | 2,827.50 |
| 2022-11-14 | 11,440 | 11,450 | 10,980 | 10,980 | 824,500 | 2,745 |
| 2022-11-11 | 11,250 | 11,430 | 11,150 | 11,350 | 1,216,700 | 2,837.50 |
| 2022-11-10 | 10,760 | 10,790 | 10,690 | 10,780 | 451,500 | 2,695 |
| 2022-11-09 | 10,700 | 10,920 | 10,700 | 10,870 | 906,900 | 2,717.50 |
| 2022-11-08 | 10,560 | 10,770 | 10,520 | 10,700 | 680,800 | 2,675 |
| 2022-11-07 | 10,400 | 10,490 | 10,330 | 10,460 | 761,400 | 2,615 |
| 2022-11-04 | 10,350 | 10,380 | 10,230 | 10,310 | 705,400 | 2,577.50 |
| 2022-11-02 | 10,810 | 10,940 | 10,360 | 10,460 | 1,742,800 | 2,615 |
| 2022-11-01 | 10,570 | 10,580 | 10,430 | 10,540 | 869,100 | 2,635 |
| 2022-10-31 | 10,470 | 10,500 | 10,330 | 10,470 | 638,800 | 2,617.50 |
| 2022-10-28 | 10,160 | 10,380 | 10,110 | 10,270 | 825,600 | 2,567.50 |
| 2022-10-27 | 10,280 | 10,510 | 10,190 | 10,390 | 664,200 | 2,597.50 |
| 2022-10-26 | 10,460 | 10,490 | 10,330 | 10,350 | 817,000 | 2,587.50 |
| 2022-10-25 | 10,430 | 10,570 | 10,410 | 10,460 | 645,300 | 2,615 |
| 2022-10-24 | 10,240 | 10,550 | 10,240 | 10,360 | 889,100 | 2,590 |
| 2022-10-21 | 10,040 | 10,220 | 9,990 | 10,120 | 736,600 | 2,530 |
| 2022-10-20 | 10,100 | 10,100 | 9,920 | 9,960 | 718,600 | 2,490 |
| 2022-10-19 | 10,110 | 10,260 | 10,050 | 10,170 | 779,300 | 2,542.50 |
| 2022-10-18 | 10,270 | 10,280 | 10,040 | 10,130 | 575,300 | 2,532.50 |
| 2022-10-17 | 9,980 | 10,120 | 9,970 | 10,120 | 476,600 | 2,530 |
| 2022-10-14 | 10,210 | 10,220 | 10,010 | 10,180 | 830,500 | 2,545 |
| 2022-10-13 | 9,820 | 9,990 | 9,790 | 9,900 | 630,500 | 2,475 |
| 2022-10-12 | 9,910 | 10,010 | 9,730 | 9,850 | 869,400 | 2,462.50 |
| 2022-10-11 | 10,180 | 10,190 | 9,960 | 9,980 | 1,920,600 | 2,495 |
| 2022-10-07 | 10,650 | 10,800 | 10,360 | 10,580 | 1,912,400 | 2,645 |
| 2022-10-06 | 10,160 | 10,410 | 10,160 | 10,350 | 849,000 | 2,587.50 |
| 2022-10-05 | 10,110 | 10,120 | 9,940 | 10,070 | 834,400 | 2,517.50 |
| 2022-10-04 | 10,120 | 10,180 | 9,960 | 10,040 | 963,600 | 2,510 |
| 2022-10-03 | 9,480 | 9,850 | 9,480 | 9,840 | 794,500 | 2,460 |
| 2022-09-30 | 9,640 | 9,670 | 9,350 | 9,460 | 850,500 | 2,365 |
| 2022-09-29 | 9,900 | 9,900 | 9,610 | 9,780 | 643,200 | 2,445 |
| 2022-09-28 | 9,900 | 10,110 | 9,730 | 9,870 | 932,000 | 2,467.50 |
| 2022-09-27 | 10,000 | 10,090 | 9,920 | 9,930 | 612,400 | 2,482.50 |
| 2022-09-26 | 10,130 | 10,180 | 9,950 | 9,960 | 897,000 | 2,490 |
| 2022-09-22 | 10,350 | 10,470 | 10,270 | 10,430 | 613,100 | 2,607.50 |
| 2022-09-21 | 10,550 | 10,600 | 10,430 | 10,460 | 553,300 | 2,615 |
| 2022-09-20 | 10,610 | 10,710 | 10,530 | 10,640 | 730,400 | 2,660 |
| 2022-09-16 | 10,490 | 10,550 | 10,360 | 10,400 | 915,200 | 2,600 |
| 2022-09-15 | 10,800 | 10,810 | 10,680 | 10,730 | 402,900 | 2,682.50 |
| 2022-09-14 | 10,610 | 10,880 | 10,590 | 10,760 | 666,500 | 2,690 |
| 2022-09-13 | 11,080 | 11,170 | 11,050 | 11,150 | 373,500 | 2,787.50 |
| 2022-09-12 | 11,160 | 11,220 | 11,050 | 11,090 | 474,900 | 2,772.50 |
| 2022-09-09 | 11,130 | 11,150 | 10,950 | 10,970 | 731,100 | 2,742.50 |
| 2022-09-08 | 10,810 | 11,070 | 10,760 | 11,000 | 1,159,900 | 2,750 |
| 2022-09-07 | 10,570 | 10,610 | 10,420 | 10,570 | 631,400 | 2,642.50 |
| 2022-09-06 | 10,640 | 10,740 | 10,510 | 10,590 | 610,200 | 2,647.50 |
| 2022-09-05 | 10,450 | 10,580 | 10,390 | 10,560 | 514,500 | 2,640 |
| 2022-09-02 | 10,260 | 10,480 | 10,190 | 10,420 | 763,500 | 2,605 |
| 2022-09-01 | 10,390 | 10,480 | 10,200 | 10,260 | 542,000 | 2,565 |
| 2022-08-31 | 10,330 | 10,570 | 10,320 | 10,520 | 941,800 | 2,630 |
| 2022-08-30 | 10,260 | 10,480 | 10,200 | 10,390 | 521,200 | 2,597.50 |
| 2022-08-29 | 10,200 | 10,250 | 10,120 | 10,240 | 814,700 | 2,560 |
| 2022-08-26 | 10,680 | 10,770 | 10,590 | 10,630 | 393,900 | 2,657.50 |
| 2022-08-25 | 10,480 | 10,570 | 10,380 | 10,530 | 338,100 | 2,632.50 |
| 2022-08-24 | 10,630 | 10,700 | 10,480 | 10,480 | 375,000 | 2,620 |
| 2022-08-23 | 10,410 | 10,570 | 10,390 | 10,550 | 444,900 | 2,637.50 |
| 2022-08-22 | 10,650 | 10,710 | 10,550 | 10,610 | 606,900 | 2,652.50 |
| 2022-08-19 | 10,760 | 10,980 | 10,710 | 10,880 | 941,500 | 2,720 |
| 2022-08-18 | 10,320 | 10,580 | 10,250 | 10,510 | 416,200 | 2,627.50 |
| 2022-08-17 | 10,380 | 10,460 | 10,320 | 10,450 | 318,300 | 2,612.50 |
| 2022-08-16 | 10,440 | 10,500 | 10,350 | 10,370 | 413,300 | 2,592.50 |
| 2022-08-15 | 10,450 | 10,570 | 10,410 | 10,520 | 599,700 | 2,630 |
| 2022-08-12 | 10,040 | 10,340 | 10,040 | 10,240 | 776,800 | 2,560 |
| 2022-08-10 | 9,850 | 9,900 | 9,680 | 9,810 | 780,500 | 2,452.50 |
| 2022-08-09 | 10,160 | 10,240 | 9,980 | 10,050 | 701,600 | 2,512.50 |
| 2022-08-08 | 10,260 | 10,310 | 10,210 | 10,260 | 322,300 | 2,565 |
| 2022-08-05 | 10,080 | 10,340 | 10,030 | 10,280 | 589,300 | 2,570 |
| 2022-08-04 | 10,020 | 10,100 | 9,970 | 10,090 | 480,100 | 2,522.50 |
| 2022-08-03 | 9,780 | 9,880 | 9,730 | 9,870 | 546,200 | 2,467.50 |
| 2022-08-02 | 9,850 | 9,910 | 9,670 | 9,750 | 504,500 | 2,437.50 |
| 2022-08-01 | 10,300 | 10,300 | 9,860 | 9,870 | 928,400 | 2,467.50 |
| 2022-07-29 | 9,990 | 10,060 | 9,730 | 9,810 | 938,800 | 2,452.50 |
| 2022-07-28 | 10,270 | 10,310 | 10,040 | 10,110 | 505,800 | 2,527.50 |
| 2022-07-27 | 9,800 | 10,130 | 9,800 | 10,090 | 420,500 | 2,522.50 |
| 2022-07-26 | 9,780 | 9,920 | 9,780 | 9,830 | 362,600 | 2,457.50 |
| 2022-07-25 | 9,890 | 9,940 | 9,830 | 9,890 | 489,500 | 2,472.50 |
| 2022-07-22 | 9,890 | 10,110 | 9,880 | 10,060 | 429,300 | 2,515 |
| 2022-07-21 | 9,860 | 9,950 | 9,770 | 9,900 | 403,100 | 2,475 |
| 2022-07-20 | 9,770 | 9,880 | 9,750 | 9,860 | 569,600 | 2,465 |
| 2022-07-19 | 9,460 | 9,530 | 9,360 | 9,510 | 367,400 | 2,377.50 |
| 2022-07-15 | 9,570 | 9,620 | 9,390 | 9,400 | 549,300 | 2,350 |
| 2022-07-14 | 9,270 | 9,490 | 9,240 | 9,450 | 499,100 | 2,362.50 |
| 2022-07-13 | 9,300 | 9,350 | 9,240 | 9,280 | 476,500 | 2,320 |
| 2022-07-12 | 9,390 | 9,420 | 9,050 | 9,220 | 608,200 | 2,305 |
| 2022-07-11 | 9,630 | 9,640 | 9,360 | 9,430 | 556,700 | 2,357.50 |
| 2022-07-08 | 9,450 | 9,660 | 9,450 | 9,450 | 783,000 | 2,362.50 |
| 2022-07-07 | 9,150 | 9,360 | 9,110 | 9,300 | 774,100 | 2,325 |
| 2022-07-06 | 9,020 | 9,230 | 9,020 | 9,090 | 613,000 | 2,272.50 |
| 2022-07-05 | 9,150 | 9,170 | 9,030 | 9,100 | 520,800 | 2,275 |
| 2022-07-04 | 9,100 | 9,260 | 9,000 | 9,060 | 668,400 | 2,265 |
| 2022-07-01 | 9,530 | 9,560 | 9,000 | 9,080 | 1,246,000 | 2,270 |
| 2022-06-30 | 9,920 | 9,930 | 9,360 | 9,460 | 1,644,600 | 2,365 |
| 2022-06-29 | 10,110 | 10,140 | 9,920 | 10,060 | 927,600 | 2,515 |
| 2022-06-28 | 10,090 | 10,300 | 10,060 | 10,300 | 808,800 | 2,575 |
| 2022-06-27 | 9,880 | 10,200 | 9,820 | 10,190 | 1,465,900 | 2,547.50 |
| 2022-06-24 | 9,270 | 9,760 | 9,240 | 9,720 | 1,072,800 | 2,430 |
| 2022-06-23 | 9,340 | 9,530 | 9,280 | 9,340 | 479,400 | 2,335 |
| 2022-06-22 | 9,750 | 9,870 | 9,370 | 9,390 | 764,500 | 2,347.50 |
| 2022-06-21 | 9,590 | 9,770 | 9,430 | 9,710 | 592,800 | 2,427.50 |
| 2022-06-20 | 9,880 | 9,880 | 9,270 | 9,390 | 800,000 | 2,347.50 |
| 2022-06-17 | 9,750 | 9,800 | 9,610 | 9,730 | 1,388,700 | 2,432.50 |
| 2022-06-16 | 10,170 | 10,400 | 10,050 | 10,080 | 784,800 | 2,520 |
| 2022-06-15 | 10,050 | 10,080 | 9,920 | 9,970 | 597,500 | 2,492.50 |
| 2022-06-14 | 9,880 | 10,080 | 9,850 | 10,070 | 796,400 | 2,517.50 |
| 2022-06-13 | 10,170 | 10,230 | 10,050 | 10,120 | 767,400 | 2,530 |
| 2022-06-10 | 10,650 | 10,650 | 10,450 | 10,470 | 580,800 | 2,617.50 |
| 2022-06-09 | 10,820 | 10,830 | 10,680 | 10,750 | 539,500 | 2,687.50 |
| 2022-06-08 | 10,740 | 10,900 | 10,700 | 10,870 | 737,800 | 2,717.50 |
| 2022-06-07 | 10,530 | 10,740 | 10,480 | 10,610 | 762,900 | 2,652.50 |
| 2022-06-06 | 10,550 | 10,790 | 10,550 | 10,770 | 370,200 | 2,692.50 |
| 2022-06-03 | 10,800 | 10,840 | 10,670 | 10,810 | 439,400 | 2,702.50 |
| 2022-06-02 | 10,660 | 10,710 | 10,580 | 10,680 | 461,600 | 2,670 |
| 2022-06-01 | 10,600 | 10,810 | 10,580 | 10,750 | 601,000 | 2,687.50 |
| 2022-05-31 | 10,670 | 10,720 | 10,560 | 10,620 | 1,144,300 | 2,655 |
| 2022-05-30 | 10,740 | 10,790 | 10,620 | 10,700 | 838,200 | 2,675 |
| 2022-05-27 | 10,410 | 10,640 | 10,380 | 10,590 | 1,086,900 | 2,647.50 |
| 2022-05-26 | 10,150 | 10,260 | 10,130 | 10,200 | 514,800 | 2,550 |
| 2022-05-25 | 10,050 | 10,310 | 10,050 | 10,210 | 740,700 | 2,552.50 |
| 2022-05-24 | 10,190 | 10,190 | 10,000 | 10,040 | 531,000 | 2,510 |
| 2022-05-23 | 10,110 | 10,190 | 10,010 | 10,050 | 439,400 | 2,512.50 |
| 2022-05-20 | 9,950 | 10,090 | 9,900 | 10,080 | 754,400 | 2,520 |
| 2022-05-19 | 9,540 | 9,910 | 9,520 | 9,870 | 776,100 | 2,467.50 |
| 2022-05-18 | 9,740 | 9,920 | 9,720 | 9,780 | 627,900 | 2,445 |
| 2022-05-17 | 9,560 | 9,680 | 9,470 | 9,660 | 450,600 | 2,415 |
| 2022-05-16 | 9,630 | 9,710 | 9,470 | 9,550 | 546,100 | 2,387.50 |
| 2022-05-13 | 9,350 | 9,570 | 9,320 | 9,490 | 672,900 | 2,372.50 |
| 2022-05-12 | 9,200 | 9,460 | 9,030 | 9,310 | 1,168,100 | 2,327.50 |
| 2022-05-11 | 9,180 | 9,190 | 8,900 | 9,160 | 1,167,300 | 2,290 |
| 2022-05-10 | 9,160 | 9,310 | 8,950 | 9,290 | 875,500 | 2,322.50 |
| 2022-05-09 | 9,250 | 9,350 | 9,190 | 9,230 | 774,200 | 2,307.50 |
| 2022-05-06 | 9,010 | 9,450 | 9,010 | 9,440 | 655,600 | 2,360 |
| 2022-05-02 | 9,390 | 9,420 | 9,180 | 9,260 | 713,200 | 2,315 |
| 2022-04-28 | 8,990 | 9,160 | 8,960 | 9,160 | 797,400 | 2,290 |
| 2022-04-27 | 8,900 | 8,960 | 8,740 | 8,950 | 684,300 | 2,237.50 |
| 2022-04-26 | 9,210 | 9,240 | 9,110 | 9,120 | 519,400 | 2,280 |
| 2022-04-25 | 9,110 | 9,130 | 9,010 | 9,090 | 606,900 | 2,272.50 |
| 2022-04-22 | 9,210 | 9,380 | 9,170 | 9,290 | 950,600 | 2,322.50 |
| 2022-04-21 | 8,930 | 9,260 | 8,920 | 9,230 | 658,400 | 2,307.50 |
| 2022-04-20 | 9,050 | 9,150 | 8,880 | 8,920 | 509,600 | 2,230 |
| 2022-04-19 | 8,890 | 8,930 | 8,770 | 8,900 | 560,000 | 2,225 |
| 2022-04-18 | 8,630 | 8,700 | 8,580 | 8,690 | 317,200 | 2,172.50 |
| 2022-04-15 | 8,700 | 8,780 | 8,650 | 8,770 | 390,500 | 2,192.50 |
| 2022-04-14 | 8,830 | 8,950 | 8,780 | 8,950 | 622,200 | 2,237.50 |
| 2022-04-13 | 8,550 | 8,750 | 8,540 | 8,720 | 612,400 | 2,180 |
| 2022-04-12 | 8,680 | 8,700 | 8,510 | 8,520 | 541,300 | 2,130 |
| 2022-04-11 | 8,640 | 8,760 | 8,570 | 8,690 | 406,500 | 2,172.50 |
| 2022-04-08 | 8,940 | 8,980 | 8,700 | 8,770 | 584,700 | 2,192.50 |
| 2022-04-07 | 8,950 | 8,980 | 8,840 | 8,920 | 637,600 | 2,230 |
| 2022-04-06 | 9,330 | 9,360 | 9,190 | 9,210 | 635,900 | 2,302.50 |
| 2022-04-05 | 9,630 | 9,680 | 9,450 | 9,520 | 589,200 | 2,380 |
| 2022-04-04 | 9,560 | 9,580 | 9,430 | 9,540 | 429,200 | 2,385 |
| 2022-04-01 | 9,440 | 9,620 | 9,380 | 9,560 | 556,200 | 2,390 |
| 2022-03-31 | 9,510 | 9,700 | 9,490 | 9,590 | 628,200 | 2,397.50 |
| 2022-03-30 | 9,760 | 9,820 | 9,630 | 9,740 | 677,400 | 2,435 |
| 2022-03-29 | 9,690 | 9,690 | 9,570 | 9,680 | 567,400 | 2,420 |
| 2022-03-28 | 9,550 | 9,600 | 9,420 | 9,540 | 408,400 | 2,385 |
| 2022-03-25 | 9,730 | 9,730 | 9,510 | 9,560 | 520,600 | 2,390 |
| 2022-03-24 | 9,200 | 9,490 | 9,180 | 9,490 | 541,400 | 2,372.50 |
| 2022-03-23 | 9,260 | 9,430 | 9,260 | 9,430 | 599,900 | 2,357.50 |
| 2022-03-22 | 9,140 | 9,140 | 9,050 | 9,110 | 447,100 | 2,277.50 |
| 2022-03-18 | 9,000 | 9,110 | 9,000 | 9,100 | 610,900 | 2,275 |
| 2022-03-17 | 8,950 | 9,060 | 8,860 | 9,030 | 820,300 | 2,257.50 |
| 2022-03-16 | 8,720 | 8,730 | 8,590 | 8,650 | 653,500 | 2,162.50 |
| 2022-03-15 | 8,430 | 8,620 | 8,410 | 8,530 | 464,000 | 2,132.50 |
| 2022-03-14 | 8,420 | 8,580 | 8,420 | 8,460 | 484,000 | 2,115 |
| 2022-03-11 | 8,360 | 8,430 | 8,300 | 8,400 | 859,500 | 2,100 |
| 2022-03-10 | 8,560 | 8,630 | 8,500 | 8,550 | 679,900 | 2,137.50 |
| 2022-03-09 | 8,360 | 8,440 | 8,180 | 8,260 | 904,300 | 2,065 |
| 2022-03-08 | 7,970 | 8,330 | 7,960 | 8,140 | 1,277,700 | 2,035 |
| 2022-03-07 | 8,440 | 8,480 | 8,140 | 8,270 | 1,170,100 | 2,067.50 |
| 2022-03-04 | 8,800 | 8,810 | 8,550 | 8,680 | 1,012,100 | 2,170 |
| 2022-03-03 | 8,970 | 9,030 | 8,840 | 8,890 | 479,100 | 2,222.50 |
| 2022-03-02 | 8,840 | 8,950 | 8,830 | 8,900 | 505,700 | 2,225 |
| 2022-03-01 | 9,140 | 9,180 | 9,050 | 9,050 | 529,000 | 2,262.50 |
| 2022-02-28 | 9,010 | 9,090 | 8,920 | 9,030 | 759,200 | 2,257.50 |
| 2022-02-25 | 8,840 | 9,060 | 8,780 | 9,020 | 982,300 | 2,255 |
| 2022-02-24 | 8,870 | 8,900 | 8,580 | 8,670 | 1,556,700 | 2,167.50 |
| 2022-02-22 | 8,960 | 9,040 | 8,880 | 8,970 | 1,028,600 | 2,242.50 |
| 2022-02-21 | 9,090 | 9,250 | 8,980 | 9,210 | 887,400 | 2,302.50 |
| 2022-02-18 | 9,380 | 9,510 | 9,300 | 9,430 | 490,700 | 2,357.50 |
| 2022-02-17 | 9,550 | 9,630 | 9,450 | 9,530 | 561,200 | 2,382.50 |
| 2022-02-16 | 9,610 | 9,660 | 9,540 | 9,560 | 592,900 | 2,390 |
| 2022-02-15 | 9,450 | 9,450 | 9,240 | 9,310 | 601,400 | 2,327.50 |
| 2022-02-14 | 9,300 | 9,390 | 9,220 | 9,360 | 672,400 | 2,340 |
| 2022-02-10 | 9,720 | 9,770 | 9,520 | 9,570 | 907,700 | 2,392.50 |
| 2022-02-09 | 9,410 | 9,480 | 9,260 | 9,480 | 838,000 | 2,370 |
| 2022-02-08 | 9,260 | 9,430 | 9,250 | 9,270 | 704,900 | 2,317.50 |
| 2022-02-07 | 9,210 | 9,230 | 9,040 | 9,180 | 772,400 | 2,295 |
| 2022-02-04 | 9,340 | 9,440 | 9,200 | 9,340 | 1,499,000 | 2,335 |
| 2022-02-03 | 9,790 | 9,820 | 9,310 | 9,490 | 1,439,300 | 2,372.50 |
| 2022-02-02 | 9,990 | 10,030 | 9,580 | 9,870 | 1,507,400 | 2,467.50 |
| 2022-02-01 | 10,000 | 10,020 | 9,660 | 9,800 | 1,423,000 | 2,450 |
| 2022-01-31 | 9,100 | 9,560 | 9,070 | 9,520 | 968,400 | 2,380 |
| 2022-01-28 | 9,180 | 9,320 | 8,950 | 9,250 | 1,225,600 | 2,312.50 |
| 2022-01-27 | 9,590 | 9,600 | 9,090 | 9,090 | 1,253,500 | 2,272.50 |
| 2022-01-26 | 9,450 | 9,540 | 9,280 | 9,470 | 1,609,600 | 2,367.50 |
| 2022-01-25 | 9,980 | 10,050 | 9,530 | 9,600 | 1,090,100 | 2,400 |
| 2022-01-24 | 9,810 | 10,000 | 9,670 | 9,990 | 662,800 | 2,497.50 |
| 2022-01-21 | 9,930 | 9,980 | 9,710 | 9,940 | 795,900 | 2,485 |
| 2022-01-20 | 9,970 | 10,190 | 9,900 | 10,130 | 860,700 | 2,532.50 |
| 2022-01-19 | 10,290 | 10,340 | 10,100 | 10,110 | 802,900 | 2,527.50 |
| 2022-01-18 | 10,910 | 10,980 | 10,560 | 10,590 | 756,200 | 2,647.50 |
| 2022-01-17 | 10,860 | 11,030 | 10,750 | 10,940 | 541,800 | 2,735 |
| 2022-01-14 | 10,720 | 10,800 | 10,610 | 10,740 | 696,800 | 2,685 |
| 2022-01-13 | 10,800 | 10,950 | 10,760 | 10,820 | 793,900 | 2,705 |
| 2022-01-12 | 10,600 | 10,850 | 10,480 | 10,850 | 805,100 | 2,712.50 |
| 2022-01-11 | 10,590 | 10,590 | 10,330 | 10,330 | 767,900 | 2,582.50 |
| 2022-01-07 | 10,680 | 10,730 | 10,490 | 10,550 | 625,500 | 2,637.50 |
| 2022-01-06 | 10,680 | 10,690 | 10,430 | 10,460 | 702,300 | 2,615 |
| 2022-01-05 | 10,730 | 10,920 | 10,710 | 10,840 | 586,300 | 2,710 |
| 2022-01-04 | 10,640 | 10,900 | 10,580 | 10,870 | 630,200 | 2,717.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株
