6965 浜松ホトニクス(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 | 6,400 | 6,430 | 6,310 | 6,320 | 197,700 | 3,160 |
| 2022-12-29 | 6,260 | 6,360 | 6,250 | 6,340 | 243,800 | 3,170 |
| 2022-12-28 | 6,340 | 6,370 | 6,300 | 6,360 | 247,200 | 3,180 |
| 2022-12-27 | 6,430 | 6,460 | 6,370 | 6,400 | 143,000 | 3,200 |
| 2022-12-26 | 6,380 | 6,450 | 6,350 | 6,360 | 293,200 | 3,180 |
| 2022-12-23 | 6,460 | 6,470 | 6,370 | 6,390 | 334,500 | 3,195 |
| 2022-12-22 | 6,570 | 6,590 | 6,500 | 6,530 | 305,500 | 3,265 |
| 2022-12-21 | 6,670 | 6,690 | 6,510 | 6,560 | 624,700 | 3,280 |
| 2022-12-20 | 6,850 | 6,930 | 6,680 | 6,730 | 371,600 | 3,365 |
| 2022-12-19 | 6,900 | 6,930 | 6,850 | 6,880 | 283,100 | 3,440 |
| 2022-12-16 | 6,960 | 6,990 | 6,900 | 6,930 | 493,400 | 3,465 |
| 2022-12-15 | 7,110 | 7,140 | 7,050 | 7,060 | 224,100 | 3,530 |
| 2022-12-14 | 7,080 | 7,180 | 7,030 | 7,180 | 377,300 | 3,590 |
| 2022-12-13 | 7,110 | 7,110 | 6,980 | 7,010 | 245,300 | 3,505 |
| 2022-12-12 | 7,030 | 7,130 | 7,020 | 7,070 | 192,000 | 3,535 |
| 2022-12-09 | 6,970 | 7,130 | 6,970 | 7,090 | 243,900 | 3,545 |
| 2022-12-08 | 6,990 | 7,020 | 6,910 | 6,980 | 307,100 | 3,490 |
| 2022-12-07 | 7,030 | 7,040 | 6,960 | 6,980 | 429,300 | 3,490 |
| 2022-12-06 | 7,110 | 7,130 | 7,060 | 7,110 | 300,800 | 3,555 |
| 2022-12-05 | 7,180 | 7,260 | 7,120 | 7,160 | 343,600 | 3,580 |
| 2022-12-02 | 7,120 | 7,270 | 7,070 | 7,220 | 652,600 | 3,610 |
| 2022-12-01 | 7,300 | 7,300 | 7,160 | 7,200 | 354,200 | 3,600 |
| 2022-11-30 | 7,050 | 7,160 | 6,970 | 7,160 | 956,400 | 3,580 |
| 2022-11-29 | 7,190 | 7,210 | 7,060 | 7,100 | 376,100 | 3,550 |
| 2022-11-28 | 7,190 | 7,210 | 7,140 | 7,200 | 242,800 | 3,600 |
| 2022-11-25 | 7,300 | 7,300 | 7,170 | 7,210 | 210,900 | 3,605 |
| 2022-11-24 | 7,350 | 7,370 | 7,220 | 7,250 | 513,000 | 3,625 |
| 2022-11-22 | 7,230 | 7,280 | 7,200 | 7,200 | 266,300 | 3,600 |
| 2022-11-21 | 7,190 | 7,210 | 7,070 | 7,190 | 450,100 | 3,595 |
| 2022-11-18 | 7,250 | 7,320 | 7,210 | 7,280 | 440,000 | 3,640 |
| 2022-11-17 | 7,160 | 7,220 | 7,110 | 7,200 | 301,600 | 3,600 |
| 2022-11-16 | 7,220 | 7,250 | 7,130 | 7,190 | 471,500 | 3,595 |
| 2022-11-15 | 7,000 | 7,270 | 6,920 | 7,250 | 528,900 | 3,625 |
| 2022-11-14 | 6,940 | 7,040 | 6,840 | 6,930 | 734,800 | 3,465 |
| 2022-11-11 | 6,870 | 6,970 | 6,850 | 6,880 | 511,300 | 3,440 |
| 2022-11-10 | 6,730 | 6,760 | 6,680 | 6,720 | 285,800 | 3,360 |
| 2022-11-09 | 6,780 | 6,820 | 6,720 | 6,760 | 302,800 | 3,380 |
| 2022-11-08 | 6,740 | 6,790 | 6,710 | 6,780 | 318,900 | 3,390 |
| 2022-11-07 | 6,600 | 6,670 | 6,560 | 6,640 | 263,100 | 3,320 |
| 2022-11-04 | 6,510 | 6,550 | 6,450 | 6,530 | 363,900 | 3,265 |
| 2022-11-02 | 6,700 | 6,730 | 6,610 | 6,650 | 297,900 | 3,325 |
| 2022-11-01 | 6,770 | 6,770 | 6,670 | 6,730 | 244,600 | 3,365 |
| 2022-10-31 | 6,670 | 6,740 | 6,630 | 6,740 | 401,300 | 3,370 |
| 2022-10-28 | 6,490 | 6,660 | 6,480 | 6,590 | 1,372,300 | 3,295 |
| 2022-10-27 | 6,600 | 6,650 | 6,570 | 6,590 | 282,000 | 3,295 |
| 2022-10-26 | 6,650 | 6,700 | 6,620 | 6,620 | 343,500 | 3,310 |
| 2022-10-25 | 6,620 | 6,670 | 6,570 | 6,600 | 487,500 | 3,300 |
| 2022-10-24 | 6,590 | 6,660 | 6,550 | 6,610 | 288,700 | 3,305 |
| 2022-10-21 | 6,500 | 6,580 | 6,430 | 6,490 | 440,400 | 3,245 |
| 2022-10-20 | 6,510 | 6,520 | 6,410 | 6,490 | 352,900 | 3,245 |
| 2022-10-19 | 6,520 | 6,640 | 6,510 | 6,590 | 408,500 | 3,295 |
| 2022-10-18 | 6,530 | 6,580 | 6,440 | 6,560 | 433,500 | 3,280 |
| 2022-10-17 | 6,340 | 6,430 | 6,340 | 6,380 | 362,300 | 3,190 |
| 2022-10-14 | 6,420 | 6,460 | 6,360 | 6,440 | 459,700 | 3,220 |
| 2022-10-13 | 6,360 | 6,400 | 6,320 | 6,320 | 267,800 | 3,160 |
| 2022-10-12 | 6,270 | 6,380 | 6,270 | 6,310 | 368,800 | 3,155 |
| 2022-10-11 | 6,380 | 6,420 | 6,300 | 6,330 | 530,500 | 3,165 |
| 2022-10-07 | 6,520 | 6,630 | 6,480 | 6,580 | 469,000 | 3,290 |
| 2022-10-06 | 6,650 | 6,720 | 6,630 | 6,720 | 370,200 | 3,360 |
| 2022-10-05 | 6,570 | 6,670 | 6,520 | 6,630 | 464,400 | 3,315 |
| 2022-10-04 | 6,430 | 6,540 | 6,360 | 6,530 | 525,300 | 3,265 |
| 2022-10-03 | 6,160 | 6,320 | 6,150 | 6,300 | 527,800 | 3,150 |
| 2022-09-30 | 6,320 | 6,330 | 6,170 | 6,200 | 562,800 | 3,100 |
| 2022-09-29 | 6,120 | 6,360 | 6,120 | 6,340 | 634,500 | 3,170 |
| 2022-09-28 | 6,160 | 6,300 | 6,130 | 6,220 | 650,300 | 3,110 |
| 2022-09-27 | 6,170 | 6,250 | 6,130 | 6,240 | 360,800 | 3,120 |
| 2022-09-26 | 6,190 | 6,230 | 6,090 | 6,110 | 553,000 | 3,055 |
| 2022-09-22 | 6,250 | 6,300 | 6,150 | 6,290 | 363,600 | 3,145 |
| 2022-09-21 | 6,240 | 6,350 | 6,240 | 6,270 | 356,500 | 3,135 |
| 2022-09-20 | 6,310 | 6,360 | 6,290 | 6,340 | 379,600 | 3,170 |
| 2022-09-16 | 6,230 | 6,280 | 6,220 | 6,220 | 499,500 | 3,110 |
| 2022-09-15 | 6,270 | 6,300 | 6,230 | 6,300 | 250,600 | 3,150 |
| 2022-09-14 | 6,250 | 6,350 | 6,190 | 6,270 | 440,100 | 3,135 |
| 2022-09-13 | 6,380 | 6,440 | 6,350 | 6,430 | 380,700 | 3,215 |
| 2022-09-12 | 6,340 | 6,350 | 6,270 | 6,330 | 287,000 | 3,165 |
| 2022-09-09 | 6,240 | 6,310 | 6,190 | 6,240 | 575,100 | 3,120 |
| 2022-09-08 | 6,020 | 6,160 | 6,010 | 6,150 | 512,000 | 3,075 |
| 2022-09-07 | 5,950 | 5,990 | 5,880 | 5,960 | 425,400 | 2,980 |
| 2022-09-06 | 5,830 | 5,910 | 5,770 | 5,850 | 215,000 | 2,925 |
| 2022-09-05 | 5,720 | 5,820 | 5,720 | 5,800 | 213,600 | 2,900 |
| 2022-09-02 | 5,760 | 5,800 | 5,720 | 5,760 | 312,700 | 2,880 |
| 2022-09-01 | 5,850 | 5,860 | 5,760 | 5,780 | 335,700 | 2,890 |
| 2022-08-31 | 5,840 | 5,950 | 5,840 | 5,950 | 467,300 | 2,975 |
| 2022-08-30 | 5,840 | 5,930 | 5,840 | 5,910 | 190,400 | 2,955 |
| 2022-08-29 | 5,860 | 5,900 | 5,790 | 5,850 | 307,600 | 2,925 |
| 2022-08-26 | 6,100 | 6,110 | 6,030 | 6,050 | 186,400 | 3,025 |
| 2022-08-25 | 6,050 | 6,060 | 5,970 | 6,060 | 199,700 | 3,030 |
| 2022-08-24 | 6,020 | 6,090 | 6,000 | 6,020 | 230,200 | 3,010 |
| 2022-08-23 | 6,060 | 6,080 | 6,000 | 6,040 | 245,100 | 3,020 |
| 2022-08-22 | 6,100 | 6,160 | 6,080 | 6,130 | 234,100 | 3,065 |
| 2022-08-19 | 6,210 | 6,230 | 6,130 | 6,210 | 281,200 | 3,105 |
| 2022-08-18 | 6,150 | 6,210 | 6,110 | 6,210 | 246,800 | 3,105 |
| 2022-08-17 | 6,130 | 6,210 | 6,090 | 6,210 | 429,300 | 3,105 |
| 2022-08-16 | 6,300 | 6,300 | 6,150 | 6,190 | 319,000 | 3,095 |
| 2022-08-15 | 6,280 | 6,310 | 6,240 | 6,290 | 209,800 | 3,145 |
| 2022-08-12 | 6,250 | 6,340 | 6,230 | 6,280 | 455,500 | 3,140 |
| 2022-08-10 | 6,160 | 6,220 | 6,130 | 6,160 | 298,000 | 3,080 |
| 2022-08-09 | 6,250 | 6,310 | 6,220 | 6,260 | 206,200 | 3,130 |
| 2022-08-08 | 6,230 | 6,250 | 6,180 | 6,240 | 262,700 | 3,120 |
| 2022-08-05 | 6,250 | 6,290 | 6,220 | 6,290 | 220,000 | 3,145 |
| 2022-08-04 | 6,150 | 6,240 | 6,130 | 6,210 | 278,100 | 3,105 |
| 2022-08-03 | 6,070 | 6,180 | 6,050 | 6,100 | 261,600 | 3,050 |
| 2022-08-02 | 6,130 | 6,160 | 6,020 | 6,030 | 333,700 | 3,015 |
| 2022-08-01 | 6,000 | 6,170 | 5,970 | 6,150 | 361,800 | 3,075 |
| 2022-07-29 | 6,040 | 6,070 | 5,990 | 6,010 | 296,800 | 3,005 |
| 2022-07-28 | 6,040 | 6,070 | 5,950 | 6,010 | 325,400 | 3,005 |
| 2022-07-27 | 5,960 | 6,050 | 5,950 | 6,040 | 241,500 | 3,020 |
| 2022-07-26 | 5,960 | 5,990 | 5,930 | 5,980 | 243,100 | 2,990 |
| 2022-07-25 | 6,040 | 6,060 | 5,980 | 6,000 | 224,800 | 3,000 |
| 2022-07-22 | 5,990 | 6,070 | 5,980 | 6,070 | 284,300 | 3,035 |
| 2022-07-21 | 5,990 | 6,050 | 5,960 | 6,050 | 202,600 | 3,025 |
| 2022-07-20 | 5,910 | 5,990 | 5,880 | 5,990 | 358,700 | 2,995 |
| 2022-07-19 | 5,790 | 5,840 | 5,720 | 5,820 | 377,000 | 2,910 |
| 2022-07-15 | 5,700 | 5,810 | 5,680 | 5,760 | 366,500 | 2,880 |
| 2022-07-14 | 5,550 | 5,660 | 5,520 | 5,640 | 276,600 | 2,820 |
| 2022-07-13 | 5,580 | 5,630 | 5,550 | 5,590 | 234,600 | 2,795 |
| 2022-07-12 | 5,650 | 5,650 | 5,490 | 5,540 | 381,400 | 2,770 |
| 2022-07-11 | 5,690 | 5,740 | 5,620 | 5,710 | 393,000 | 2,855 |
| 2022-07-08 | 5,590 | 5,710 | 5,580 | 5,600 | 577,100 | 2,800 |
| 2022-07-07 | 5,480 | 5,600 | 5,460 | 5,560 | 539,400 | 2,780 |
| 2022-07-06 | 5,390 | 5,480 | 5,340 | 5,430 | 620,200 | 2,715 |
| 2022-07-05 | 5,300 | 5,350 | 5,240 | 5,300 | 292,500 | 2,650 |
| 2022-07-04 | 5,200 | 5,280 | 5,190 | 5,250 | 246,700 | 2,625 |
| 2022-07-01 | 5,340 | 5,430 | 5,190 | 5,220 | 416,800 | 2,610 |
| 2022-06-30 | 5,410 | 5,410 | 5,250 | 5,270 | 440,200 | 2,635 |
| 2022-06-29 | 5,480 | 5,490 | 5,350 | 5,390 | 399,400 | 2,695 |
| 2022-06-28 | 5,480 | 5,540 | 5,450 | 5,540 | 361,800 | 2,770 |
| 2022-06-27 | 5,520 | 5,580 | 5,490 | 5,540 | 318,600 | 2,770 |
| 2022-06-24 | 5,310 | 5,420 | 5,280 | 5,420 | 331,100 | 2,710 |
| 2022-06-23 | 5,250 | 5,320 | 5,240 | 5,260 | 548,900 | 2,630 |
| 2022-06-22 | 5,550 | 5,570 | 5,290 | 5,290 | 488,100 | 2,645 |
| 2022-06-21 | 5,460 | 5,540 | 5,410 | 5,490 | 473,100 | 2,745 |
| 2022-06-20 | 5,620 | 5,630 | 5,380 | 5,410 | 413,800 | 2,705 |
| 2022-06-17 | 5,570 | 5,620 | 5,520 | 5,570 | 524,100 | 2,785 |
| 2022-06-16 | 5,790 | 5,850 | 5,710 | 5,720 | 317,200 | 2,860 |
| 2022-06-15 | 5,840 | 5,880 | 5,750 | 5,750 | 289,900 | 2,875 |
| 2022-06-14 | 5,810 | 5,880 | 5,800 | 5,860 | 243,700 | 2,930 |
| 2022-06-13 | 5,940 | 5,980 | 5,920 | 5,920 | 265,000 | 2,960 |
| 2022-06-10 | 6,140 | 6,140 | 6,060 | 6,060 | 356,300 | 3,030 |
| 2022-06-09 | 6,260 | 6,270 | 6,180 | 6,220 | 353,000 | 3,110 |
| 2022-06-08 | 6,260 | 6,340 | 6,260 | 6,270 | 363,400 | 3,135 |
| 2022-06-07 | 6,200 | 6,280 | 6,190 | 6,220 | 290,300 | 3,110 |
| 2022-06-06 | 6,120 | 6,220 | 6,110 | 6,170 | 294,300 | 3,085 |
| 2022-06-03 | 6,190 | 6,220 | 6,130 | 6,150 | 321,200 | 3,075 |
| 2022-06-02 | 6,080 | 6,100 | 6,010 | 6,050 | 292,200 | 3,025 |
| 2022-06-01 | 6,000 | 6,110 | 5,990 | 6,080 | 301,300 | 3,040 |
| 2022-05-31 | 5,990 | 6,060 | 5,940 | 6,030 | 1,049,000 | 3,015 |
| 2022-05-30 | 5,940 | 6,060 | 5,930 | 6,050 | 464,300 | 3,025 |
| 2022-05-27 | 5,860 | 5,870 | 5,810 | 5,830 | 308,900 | 2,915 |
| 2022-05-26 | 5,790 | 5,860 | 5,720 | 5,720 | 397,500 | 2,860 |
| 2022-05-25 | 5,820 | 5,860 | 5,760 | 5,820 | 373,800 | 2,910 |
| 2022-05-24 | 5,940 | 5,940 | 5,820 | 5,820 | 379,500 | 2,910 |
| 2022-05-23 | 5,890 | 5,940 | 5,850 | 5,920 | 378,900 | 2,960 |
| 2022-05-20 | 5,800 | 5,810 | 5,740 | 5,800 | 353,800 | 2,900 |
| 2022-05-19 | 5,660 | 5,830 | 5,660 | 5,810 | 363,200 | 2,905 |
| 2022-05-18 | 5,850 | 5,880 | 5,770 | 5,830 | 382,000 | 2,915 |
| 2022-05-17 | 5,750 | 5,860 | 5,740 | 5,810 | 479,700 | 2,905 |
| 2022-05-16 | 5,820 | 5,840 | 5,670 | 5,720 | 446,700 | 2,860 |
| 2022-05-13 | 5,710 | 5,850 | 5,710 | 5,780 | 421,000 | 2,890 |
| 2022-05-12 | 5,650 | 5,680 | 5,590 | 5,590 | 411,000 | 2,795 |
| 2022-05-11 | 5,710 | 5,820 | 5,690 | 5,740 | 469,200 | 2,870 |
| 2022-05-10 | 5,660 | 5,710 | 5,560 | 5,690 | 515,300 | 2,845 |
| 2022-05-09 | 5,770 | 5,830 | 5,700 | 5,730 | 435,700 | 2,865 |
| 2022-05-06 | 5,780 | 5,850 | 5,720 | 5,830 | 550,400 | 2,915 |
| 2022-05-02 | 5,910 | 5,940 | 5,760 | 5,800 | 412,600 | 2,900 |
| 2022-04-28 | 5,750 | 5,870 | 5,750 | 5,860 | 446,200 | 2,930 |
| 2022-04-27 | 5,680 | 5,760 | 5,580 | 5,760 | 473,300 | 2,880 |
| 2022-04-26 | 5,810 | 5,810 | 5,730 | 5,730 | 311,200 | 2,865 |
| 2022-04-25 | 5,710 | 5,770 | 5,670 | 5,730 | 297,500 | 2,865 |
| 2022-04-22 | 5,800 | 5,890 | 5,800 | 5,850 | 209,100 | 2,925 |
| 2022-04-21 | 5,800 | 5,930 | 5,780 | 5,880 | 264,300 | 2,940 |
| 2022-04-20 | 5,870 | 5,950 | 5,840 | 5,860 | 371,800 | 2,930 |
| 2022-04-19 | 5,760 | 5,850 | 5,760 | 5,820 | 304,500 | 2,910 |
| 2022-04-18 | 5,760 | 5,760 | 5,640 | 5,700 | 296,300 | 2,850 |
| 2022-04-15 | 5,810 | 5,880 | 5,780 | 5,800 | 254,800 | 2,900 |
| 2022-04-14 | 5,950 | 5,970 | 5,930 | 5,940 | 220,600 | 2,970 |
| 2022-04-13 | 5,840 | 5,950 | 5,810 | 5,890 | 425,500 | 2,945 |
| 2022-04-12 | 5,870 | 5,900 | 5,770 | 5,820 | 444,400 | 2,910 |
| 2022-04-11 | 6,040 | 6,070 | 5,900 | 5,950 | 380,800 | 2,975 |
| 2022-04-08 | 6,200 | 6,210 | 5,990 | 6,070 | 516,800 | 3,035 |
| 2022-04-07 | 6,190 | 6,250 | 6,060 | 6,100 | 419,500 | 3,050 |
| 2022-04-06 | 6,380 | 6,400 | 6,260 | 6,330 | 503,600 | 3,165 |
| 2022-04-05 | 6,580 | 6,600 | 6,470 | 6,500 | 336,500 | 3,250 |
| 2022-04-04 | 6,440 | 6,510 | 6,420 | 6,510 | 244,800 | 3,255 |
| 2022-04-01 | 6,450 | 6,480 | 6,360 | 6,390 | 439,800 | 3,195 |
| 2022-03-31 | 6,520 | 6,660 | 6,490 | 6,550 | 499,600 | 3,275 |
| 2022-03-30 | 6,700 | 6,700 | 6,480 | 6,570 | 650,800 | 3,285 |
| 2022-03-29 | 6,580 | 6,630 | 6,520 | 6,620 | 597,200 | 3,310 |
| 2022-03-28 | 6,600 | 6,630 | 6,490 | 6,580 | 906,600 | 3,290 |
| 2022-03-25 | 6,320 | 6,330 | 6,240 | 6,300 | 405,700 | 3,150 |
| 2022-03-24 | 6,090 | 6,220 | 6,060 | 6,220 | 379,000 | 3,110 |
| 2022-03-23 | 6,020 | 6,140 | 5,990 | 6,110 | 515,100 | 3,055 |
| 2022-03-22 | 5,940 | 5,990 | 5,890 | 5,950 | 467,100 | 2,975 |
| 2022-03-18 | 5,920 | 5,980 | 5,900 | 5,950 | 635,300 | 2,975 |
| 2022-03-17 | 5,880 | 5,930 | 5,820 | 5,860 | 413,500 | 2,930 |
| 2022-03-16 | 5,730 | 5,760 | 5,650 | 5,680 | 336,400 | 2,840 |
| 2022-03-15 | 5,460 | 5,670 | 5,460 | 5,600 | 293,300 | 2,800 |
| 2022-03-14 | 5,490 | 5,570 | 5,430 | 5,490 | 345,900 | 2,745 |
| 2022-03-11 | 5,660 | 5,670 | 5,420 | 5,470 | 513,600 | 2,735 |
| 2022-03-10 | 5,760 | 5,820 | 5,680 | 5,780 | 568,700 | 2,890 |
| 2022-03-09 | 5,530 | 5,640 | 5,440 | 5,530 | 573,400 | 2,765 |
| 2022-03-08 | 5,460 | 5,580 | 5,360 | 5,520 | 816,500 | 2,760 |
| 2022-03-07 | 5,560 | 5,580 | 5,490 | 5,550 | 471,400 | 2,775 |
| 2022-03-04 | 5,730 | 5,760 | 5,610 | 5,660 | 385,300 | 2,830 |
| 2022-03-03 | 5,790 | 5,870 | 5,760 | 5,820 | 403,300 | 2,910 |
| 2022-03-02 | 5,820 | 5,870 | 5,790 | 5,790 | 447,300 | 2,895 |
| 2022-03-01 | 5,970 | 5,970 | 5,850 | 5,860 | 494,100 | 2,930 |
| 2022-02-28 | 5,730 | 5,810 | 5,650 | 5,790 | 608,600 | 2,895 |
| 2022-02-25 | 5,560 | 5,680 | 5,500 | 5,670 | 434,100 | 2,835 |
| 2022-02-24 | 5,480 | 5,550 | 5,400 | 5,450 | 486,800 | 2,725 |
| 2022-02-22 | 5,570 | 5,610 | 5,520 | 5,560 | 275,700 | 2,780 |
| 2022-02-21 | 5,550 | 5,680 | 5,510 | 5,640 | 217,000 | 2,820 |
| 2022-02-18 | 5,570 | 5,710 | 5,560 | 5,670 | 325,900 | 2,835 |
| 2022-02-17 | 5,800 | 5,830 | 5,680 | 5,680 | 362,700 | 2,840 |
| 2022-02-16 | 5,890 | 5,930 | 5,830 | 5,850 | 315,700 | 2,925 |
| 2022-02-15 | 5,810 | 5,890 | 5,770 | 5,830 | 486,800 | 2,915 |
| 2022-02-14 | 5,710 | 5,800 | 5,580 | 5,770 | 605,900 | 2,885 |
| 2022-02-10 | 6,260 | 6,270 | 5,950 | 6,010 | 833,800 | 3,005 |
| 2022-02-09 | 5,850 | 5,920 | 5,810 | 5,860 | 425,700 | 2,930 |
| 2022-02-08 | 5,910 | 5,950 | 5,780 | 5,790 | 381,800 | 2,895 |
| 2022-02-07 | 5,880 | 5,890 | 5,780 | 5,810 | 289,800 | 2,905 |
| 2022-02-04 | 5,830 | 5,900 | 5,750 | 5,860 | 429,000 | 2,930 |
| 2022-02-03 | 5,820 | 5,870 | 5,760 | 5,780 | 427,000 | 2,890 |
| 2022-02-02 | 5,860 | 5,990 | 5,860 | 5,960 | 440,000 | 2,980 |
| 2022-02-01 | 5,970 | 6,020 | 5,770 | 5,780 | 464,000 | 2,890 |
| 2022-01-31 | 5,710 | 5,910 | 5,660 | 5,830 | 570,500 | 2,915 |
| 2022-01-28 | 5,600 | 5,730 | 5,500 | 5,680 | 490,200 | 2,840 |
| 2022-01-27 | 5,810 | 5,830 | 5,470 | 5,500 | 667,000 | 2,750 |
| 2022-01-26 | 5,840 | 5,870 | 5,750 | 5,820 | 345,900 | 2,910 |
| 2022-01-25 | 5,960 | 5,980 | 5,780 | 5,830 | 548,600 | 2,915 |
| 2022-01-24 | 5,850 | 5,990 | 5,760 | 5,960 | 444,000 | 2,980 |
| 2022-01-21 | 5,880 | 5,970 | 5,860 | 5,920 | 482,000 | 2,960 |
| 2022-01-20 | 5,880 | 6,040 | 5,820 | 5,990 | 450,700 | 2,995 |
| 2022-01-19 | 6,080 | 6,100 | 5,900 | 5,910 | 547,900 | 2,955 |
| 2022-01-18 | 6,170 | 6,260 | 6,110 | 6,180 | 422,900 | 3,090 |
| 2022-01-17 | 6,310 | 6,320 | 6,170 | 6,220 | 403,700 | 3,110 |
| 2022-01-14 | 6,330 | 6,340 | 6,210 | 6,250 | 519,500 | 3,125 |
| 2022-01-13 | 6,690 | 6,700 | 6,500 | 6,500 | 374,400 | 3,250 |
| 2022-01-12 | 6,630 | 6,710 | 6,610 | 6,630 | 424,400 | 3,315 |
| 2022-01-11 | 6,730 | 6,760 | 6,560 | 6,580 | 754,300 | 3,290 |
| 2022-01-07 | 7,220 | 7,220 | 6,930 | 6,930 | 439,300 | 3,465 |
| 2022-01-06 | 7,330 | 7,360 | 7,130 | 7,150 | 400,200 | 3,575 |
| 2022-01-05 | 7,390 | 7,430 | 7,340 | 7,400 | 266,200 | 3,700 |
| 2022-01-04 | 7,490 | 7,500 | 7,380 | 7,440 | 192,300 | 3,720 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
