6971 京セラ(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 | 6,585 | 6,617 | 6,518 | 6,552 | 1,060,500 | 1,638 |
| 2022-12-29 | 6,490 | 6,555 | 6,478 | 6,547 | 1,027,500 | 1,636.75 |
| 2022-12-28 | 6,518 | 6,541 | 6,489 | 6,530 | 664,500 | 1,632.50 |
| 2022-12-27 | 6,580 | 6,605 | 6,520 | 6,530 | 520,700 | 1,632.50 |
| 2022-12-26 | 6,578 | 6,597 | 6,550 | 6,567 | 459,700 | 1,641.75 |
| 2022-12-23 | 6,516 | 6,562 | 6,477 | 6,551 | 1,026,200 | 1,637.75 |
| 2022-12-22 | 6,638 | 6,640 | 6,573 | 6,595 | 731,900 | 1,648.75 |
| 2022-12-21 | 6,684 | 6,706 | 6,556 | 6,577 | 1,178,700 | 1,644.25 |
| 2022-12-20 | 6,794 | 6,843 | 6,632 | 6,723 | 1,476,500 | 1,680.75 |
| 2022-12-19 | 6,800 | 6,817 | 6,764 | 6,781 | 984,400 | 1,695.25 |
| 2022-12-16 | 6,852 | 6,879 | 6,819 | 6,850 | 1,284,400 | 1,712.50 |
| 2022-12-15 | 6,897 | 6,977 | 6,883 | 6,968 | 692,700 | 1,742 |
| 2022-12-14 | 6,890 | 6,975 | 6,890 | 6,945 | 719,300 | 1,736.25 |
| 2022-12-13 | 6,968 | 6,985 | 6,902 | 6,902 | 818,600 | 1,725.50 |
| 2022-12-12 | 6,930 | 6,930 | 6,881 | 6,892 | 912,000 | 1,723 |
| 2022-12-09 | 6,898 | 6,976 | 6,890 | 6,935 | 1,544,900 | 1,733.75 |
| 2022-12-08 | 6,865 | 6,866 | 6,813 | 6,855 | 1,197,100 | 1,713.75 |
| 2022-12-07 | 6,934 | 6,934 | 6,865 | 6,865 | 826,400 | 1,716.25 |
| 2022-12-06 | 6,852 | 6,967 | 6,852 | 6,950 | 927,300 | 1,737.50 |
| 2022-12-05 | 6,961 | 6,984 | 6,894 | 6,918 | 939,700 | 1,729.50 |
| 2022-12-02 | 6,950 | 6,974 | 6,892 | 6,934 | 1,137,700 | 1,733.50 |
| 2022-12-01 | 7,154 | 7,155 | 7,001 | 7,005 | 966,700 | 1,751.25 |
| 2022-11-30 | 6,962 | 6,988 | 6,894 | 6,981 | 1,772,400 | 1,745.25 |
| 2022-11-29 | 7,002 | 7,036 | 6,965 | 6,967 | 1,153,200 | 1,741.75 |
| 2022-11-28 | 7,052 | 7,094 | 7,013 | 7,029 | 1,135,500 | 1,757.25 |
| 2022-11-25 | 7,112 | 7,112 | 7,039 | 7,078 | 895,900 | 1,769.50 |
| 2022-11-24 | 7,150 | 7,167 | 7,066 | 7,081 | 1,331,300 | 1,770.25 |
| 2022-11-22 | 7,051 | 7,098 | 7,033 | 7,086 | 1,171,000 | 1,771.50 |
| 2022-11-21 | 6,954 | 7,019 | 6,953 | 7,019 | 1,174,500 | 1,754.75 |
| 2022-11-18 | 6,879 | 6,933 | 6,867 | 6,915 | 1,224,000 | 1,728.75 |
| 2022-11-17 | 6,815 | 6,864 | 6,798 | 6,860 | 898,800 | 1,715 |
| 2022-11-16 | 6,870 | 6,872 | 6,776 | 6,867 | 1,047,300 | 1,716.75 |
| 2022-11-15 | 6,780 | 6,843 | 6,775 | 6,816 | 725,600 | 1,704 |
| 2022-11-14 | 6,855 | 6,882 | 6,771 | 6,771 | 1,069,300 | 1,692.75 |
| 2022-11-11 | 6,923 | 6,927 | 6,833 | 6,857 | 1,627,700 | 1,714.25 |
| 2022-11-10 | 6,754 | 6,793 | 6,720 | 6,760 | 829,700 | 1,690 |
| 2022-11-09 | 6,842 | 6,847 | 6,787 | 6,799 | 1,107,400 | 1,699.75 |
| 2022-11-08 | 6,754 | 6,842 | 6,741 | 6,830 | 1,261,400 | 1,707.50 |
| 2022-11-07 | 6,785 | 6,785 | 6,701 | 6,732 | 1,240,300 | 1,683 |
| 2022-11-04 | 6,693 | 6,725 | 6,605 | 6,649 | 2,566,600 | 1,662.25 |
| 2022-11-02 | 6,850 | 6,931 | 6,808 | 6,837 | 2,060,800 | 1,709.25 |
| 2022-11-01 | 6,891 | 6,956 | 6,850 | 6,884 | 3,333,800 | 1,721 |
| 2022-10-31 | 7,356 | 7,490 | 7,350 | 7,441 | 1,531,100 | 1,860.25 |
| 2022-10-28 | 7,250 | 7,274 | 7,181 | 7,250 | 1,982,900 | 1,812.50 |
| 2022-10-27 | 7,364 | 7,378 | 7,295 | 7,310 | 861,100 | 1,827.50 |
| 2022-10-26 | 7,470 | 7,476 | 7,379 | 7,391 | 736,800 | 1,847.75 |
| 2022-10-25 | 7,392 | 7,463 | 7,370 | 7,440 | 838,000 | 1,860 |
| 2022-10-24 | 7,421 | 7,446 | 7,360 | 7,362 | 676,000 | 1,840.50 |
| 2022-10-21 | 7,246 | 7,343 | 7,242 | 7,312 | 939,800 | 1,828 |
| 2022-10-20 | 7,352 | 7,359 | 7,267 | 7,325 | 959,400 | 1,831.25 |
| 2022-10-19 | 7,464 | 7,495 | 7,384 | 7,433 | 690,900 | 1,858.25 |
| 2022-10-18 | 7,476 | 7,500 | 7,392 | 7,446 | 984,700 | 1,861.50 |
| 2022-10-17 | 7,326 | 7,395 | 7,326 | 7,378 | 748,500 | 1,844.50 |
| 2022-10-14 | 7,320 | 7,487 | 7,320 | 7,434 | 1,524,900 | 1,858.50 |
| 2022-10-13 | 7,239 | 7,318 | 7,222 | 7,294 | 908,300 | 1,823.50 |
| 2022-10-12 | 7,348 | 7,351 | 7,253 | 7,268 | 971,700 | 1,817 |
| 2022-10-11 | 7,467 | 7,470 | 7,324 | 7,354 | 1,198,400 | 1,838.50 |
| 2022-10-07 | 7,594 | 7,594 | 7,510 | 7,571 | 806,000 | 1,892.75 |
| 2022-10-06 | 7,551 | 7,677 | 7,549 | 7,641 | 1,051,400 | 1,910.25 |
| 2022-10-05 | 7,524 | 7,573 | 7,478 | 7,557 | 1,271,400 | 1,889.25 |
| 2022-10-04 | 7,544 | 7,577 | 7,436 | 7,526 | 1,392,300 | 1,881.50 |
| 2022-10-03 | 7,210 | 7,414 | 7,200 | 7,413 | 1,011,900 | 1,853.25 |
| 2022-09-30 | 7,483 | 7,499 | 7,252 | 7,300 | 2,576,300 | 1,825 |
| 2022-09-29 | 7,532 | 7,541 | 7,415 | 7,483 | 1,369,200 | 1,870.75 |
| 2022-09-28 | 7,601 | 7,618 | 7,409 | 7,492 | 1,774,300 | 1,873 |
| 2022-09-27 | 7,679 | 7,719 | 7,643 | 7,658 | 1,274,100 | 1,914.50 |
| 2022-09-26 | 7,790 | 7,790 | 7,659 | 7,666 | 1,442,900 | 1,916.50 |
| 2022-09-22 | 7,792 | 7,853 | 7,756 | 7,843 | 1,306,200 | 1,960.75 |
| 2022-09-21 | 8,000 | 8,008 | 7,871 | 7,879 | 1,269,400 | 1,969.75 |
| 2022-09-20 | 8,090 | 8,211 | 8,079 | 8,093 | 1,138,800 | 2,023.25 |
| 2022-09-16 | 7,931 | 7,964 | 7,874 | 7,964 | 1,225,800 | 1,991 |
| 2022-09-15 | 8,006 | 8,070 | 7,974 | 8,025 | 894,500 | 2,006.25 |
| 2022-09-14 | 8,000 | 8,052 | 7,958 | 8,007 | 1,718,100 | 2,001.75 |
| 2022-09-13 | 8,145 | 8,178 | 8,058 | 8,178 | 1,210,500 | 2,044.50 |
| 2022-09-12 | 8,080 | 8,136 | 8,047 | 8,086 | 935,800 | 2,021.50 |
| 2022-09-09 | 7,997 | 8,029 | 7,920 | 7,981 | 2,167,100 | 1,995.25 |
| 2022-09-08 | 7,740 | 7,897 | 7,740 | 7,872 | 1,217,400 | 1,968 |
| 2022-09-07 | 7,705 | 7,728 | 7,637 | 7,688 | 1,028,100 | 1,922 |
| 2022-09-06 | 7,616 | 7,694 | 7,609 | 7,687 | 706,000 | 1,921.75 |
| 2022-09-05 | 7,601 | 7,660 | 7,593 | 7,623 | 530,600 | 1,905.75 |
| 2022-09-02 | 7,624 | 7,653 | 7,568 | 7,629 | 772,200 | 1,907.25 |
| 2022-09-01 | 7,730 | 7,770 | 7,588 | 7,624 | 1,340,600 | 1,906 |
| 2022-08-31 | 7,710 | 7,982 | 7,710 | 7,778 | 3,546,500 | 1,944.50 |
| 2022-08-30 | 7,651 | 7,689 | 7,590 | 7,680 | 1,034,600 | 1,920 |
| 2022-08-29 | 7,670 | 7,678 | 7,558 | 7,576 | 1,111,300 | 1,894 |
| 2022-08-26 | 7,714 | 7,902 | 7,700 | 7,818 | 1,102,800 | 1,954.50 |
| 2022-08-25 | 7,655 | 7,698 | 7,643 | 7,643 | 715,000 | 1,910.75 |
| 2022-08-24 | 7,700 | 7,700 | 7,608 | 7,636 | 731,000 | 1,909 |
| 2022-08-23 | 7,704 | 7,727 | 7,647 | 7,659 | 797,900 | 1,914.75 |
| 2022-08-22 | 7,757 | 7,793 | 7,699 | 7,775 | 814,600 | 1,943.75 |
| 2022-08-19 | 7,782 | 7,857 | 7,777 | 7,838 | 857,200 | 1,959.50 |
| 2022-08-18 | 7,739 | 7,769 | 7,709 | 7,756 | 794,000 | 1,939 |
| 2022-08-17 | 7,691 | 7,750 | 7,669 | 7,724 | 1,100,500 | 1,931 |
| 2022-08-16 | 7,725 | 7,725 | 7,644 | 7,667 | 599,000 | 1,916.75 |
| 2022-08-15 | 7,650 | 7,732 | 7,633 | 7,725 | 648,000 | 1,931.25 |
| 2022-08-12 | 7,667 | 7,678 | 7,578 | 7,617 | 1,765,200 | 1,904.25 |
| 2022-08-10 | 7,460 | 7,465 | 7,364 | 7,403 | 861,000 | 1,850.75 |
| 2022-08-09 | 7,454 | 7,494 | 7,405 | 7,456 | 638,600 | 1,864 |
| 2022-08-08 | 7,414 | 7,497 | 7,414 | 7,471 | 559,500 | 1,867.75 |
| 2022-08-05 | 7,497 | 7,511 | 7,420 | 7,484 | 577,000 | 1,871 |
| 2022-08-04 | 7,448 | 7,540 | 7,420 | 7,520 | 844,100 | 1,880 |
| 2022-08-03 | 7,384 | 7,435 | 7,352 | 7,407 | 725,600 | 1,851.75 |
| 2022-08-02 | 7,394 | 7,488 | 7,330 | 7,359 | 1,166,700 | 1,839.75 |
| 2022-08-01 | 7,441 | 7,441 | 7,294 | 7,318 | 961,800 | 1,829.50 |
| 2022-07-29 | 7,450 | 7,454 | 7,345 | 7,368 | 1,011,300 | 1,842 |
| 2022-07-28 | 7,444 | 7,470 | 7,373 | 7,414 | 711,600 | 1,853.50 |
| 2022-07-27 | 7,366 | 7,416 | 7,312 | 7,413 | 953,500 | 1,853.25 |
| 2022-07-26 | 7,419 | 7,435 | 7,375 | 7,395 | 542,900 | 1,848.75 |
| 2022-07-25 | 7,453 | 7,501 | 7,409 | 7,447 | 660,800 | 1,861.75 |
| 2022-07-22 | 7,495 | 7,536 | 7,461 | 7,516 | 890,600 | 1,879 |
| 2022-07-21 | 7,361 | 7,434 | 7,348 | 7,420 | 979,800 | 1,855 |
| 2022-07-20 | 7,231 | 7,357 | 7,211 | 7,340 | 925,200 | 1,835 |
| 2022-07-19 | 7,080 | 7,133 | 7,020 | 7,122 | 666,900 | 1,780.50 |
| 2022-07-15 | 7,150 | 7,185 | 7,025 | 7,101 | 661,300 | 1,775.25 |
| 2022-07-14 | 7,030 | 7,160 | 7,000 | 7,150 | 827,200 | 1,787.50 |
| 2022-07-13 | 6,993 | 7,087 | 6,993 | 7,087 | 1,091,200 | 1,771.75 |
| 2022-07-12 | 7,065 | 7,067 | 6,935 | 7,029 | 1,047,200 | 1,757.25 |
| 2022-07-11 | 7,050 | 7,085 | 7,001 | 7,060 | 867,400 | 1,765 |
| 2022-07-08 | 6,989 | 7,049 | 6,927 | 6,929 | 1,536,300 | 1,732.25 |
| 2022-07-07 | 6,975 | 7,041 | 6,922 | 6,977 | 1,043,300 | 1,744.25 |
| 2022-07-06 | 6,937 | 7,030 | 6,937 | 6,958 | 764,900 | 1,739.50 |
| 2022-07-05 | 7,146 | 7,152 | 7,043 | 7,087 | 908,100 | 1,771.75 |
| 2022-07-04 | 7,032 | 7,093 | 7,004 | 7,060 | 679,100 | 1,765 |
| 2022-07-01 | 7,294 | 7,315 | 6,985 | 7,022 | 1,243,300 | 1,755.50 |
| 2022-06-30 | 7,372 | 7,372 | 7,223 | 7,256 | 1,452,500 | 1,814 |
| 2022-06-29 | 7,397 | 7,426 | 7,296 | 7,327 | 1,390,300 | 1,831.75 |
| 2022-06-28 | 7,397 | 7,428 | 7,358 | 7,416 | 535,600 | 1,854 |
| 2022-06-27 | 7,397 | 7,439 | 7,354 | 7,378 | 784,400 | 1,844.50 |
| 2022-06-24 | 7,262 | 7,310 | 7,173 | 7,284 | 872,300 | 1,821 |
| 2022-06-23 | 7,243 | 7,290 | 7,164 | 7,216 | 691,200 | 1,804 |
| 2022-06-22 | 7,297 | 7,317 | 7,210 | 7,229 | 667,700 | 1,807.25 |
| 2022-06-21 | 7,219 | 7,318 | 7,164 | 7,255 | 718,900 | 1,813.75 |
| 2022-06-20 | 7,250 | 7,250 | 7,053 | 7,136 | 663,800 | 1,784 |
| 2022-06-17 | 7,041 | 7,178 | 7,021 | 7,177 | 1,628,900 | 1,794.25 |
| 2022-06-16 | 7,301 | 7,407 | 7,274 | 7,274 | 847,300 | 1,818.50 |
| 2022-06-15 | 7,330 | 7,344 | 7,177 | 7,196 | 825,900 | 1,799 |
| 2022-06-14 | 7,121 | 7,245 | 7,117 | 7,222 | 1,152,700 | 1,805.50 |
| 2022-06-13 | 7,256 | 7,307 | 7,237 | 7,283 | 1,051,600 | 1,820.75 |
| 2022-06-10 | 7,583 | 7,583 | 7,469 | 7,487 | 1,356,000 | 1,871.75 |
| 2022-06-09 | 7,609 | 7,618 | 7,556 | 7,567 | 1,012,400 | 1,891.75 |
| 2022-06-08 | 7,523 | 7,616 | 7,523 | 7,612 | 782,300 | 1,903 |
| 2022-06-07 | 7,538 | 7,609 | 7,491 | 7,577 | 787,800 | 1,894.25 |
| 2022-06-06 | 7,464 | 7,505 | 7,403 | 7,481 | 849,200 | 1,870.25 |
| 2022-06-03 | 7,412 | 7,522 | 7,405 | 7,515 | 939,800 | 1,878.75 |
| 2022-06-02 | 7,292 | 7,396 | 7,283 | 7,383 | 614,400 | 1,845.75 |
| 2022-06-01 | 7,308 | 7,379 | 7,280 | 7,348 | 704,600 | 1,837 |
| 2022-05-31 | 7,366 | 7,369 | 7,267 | 7,267 | 2,370,800 | 1,816.75 |
| 2022-05-30 | 7,332 | 7,379 | 7,302 | 7,349 | 1,607,700 | 1,837.25 |
| 2022-05-27 | 7,299 | 7,326 | 7,238 | 7,263 | 740,100 | 1,815.75 |
| 2022-05-26 | 7,182 | 7,233 | 7,181 | 7,197 | 796,100 | 1,799.25 |
| 2022-05-25 | 7,205 | 7,249 | 7,187 | 7,200 | 729,800 | 1,800 |
| 2022-05-24 | 7,201 | 7,247 | 7,164 | 7,170 | 821,400 | 1,792.50 |
| 2022-05-23 | 7,136 | 7,197 | 7,112 | 7,174 | 833,400 | 1,793.50 |
| 2022-05-20 | 7,049 | 7,105 | 6,979 | 7,077 | 925,000 | 1,769.25 |
| 2022-05-19 | 6,859 | 6,994 | 6,840 | 6,978 | 815,600 | 1,744.50 |
| 2022-05-18 | 7,111 | 7,135 | 7,037 | 7,072 | 926,600 | 1,768 |
| 2022-05-17 | 7,059 | 7,094 | 7,020 | 7,074 | 674,700 | 1,768.50 |
| 2022-05-16 | 7,080 | 7,092 | 7,019 | 7,059 | 745,500 | 1,764.75 |
| 2022-05-13 | 6,908 | 6,981 | 6,892 | 6,978 | 877,100 | 1,744.50 |
| 2022-05-12 | 6,807 | 6,886 | 6,741 | 6,856 | 591,800 | 1,714 |
| 2022-05-11 | 6,900 | 6,940 | 6,841 | 6,877 | 798,300 | 1,719.25 |
| 2022-05-10 | 6,883 | 6,934 | 6,757 | 6,921 | 900,500 | 1,730.25 |
| 2022-05-09 | 6,819 | 6,871 | 6,773 | 6,817 | 859,700 | 1,704.25 |
| 2022-05-06 | 6,723 | 6,908 | 6,691 | 6,908 | 1,138,800 | 1,727 |
| 2022-05-02 | 6,803 | 6,838 | 6,655 | 6,765 | 1,435,700 | 1,691.25 |
| 2022-04-28 | 6,805 | 6,869 | 6,720 | 6,863 | 1,251,100 | 1,715.75 |
| 2022-04-27 | 6,653 | 6,748 | 6,650 | 6,705 | 1,599,800 | 1,676.25 |
| 2022-04-26 | 6,830 | 6,849 | 6,752 | 6,753 | 996,100 | 1,688.25 |
| 2022-04-25 | 6,757 | 6,811 | 6,714 | 6,787 | 898,400 | 1,696.75 |
| 2022-04-22 | 6,892 | 6,893 | 6,792 | 6,857 | 674,500 | 1,714.25 |
| 2022-04-21 | 6,900 | 6,960 | 6,878 | 6,945 | 825,500 | 1,736.25 |
| 2022-04-20 | 6,838 | 6,871 | 6,787 | 6,835 | 803,900 | 1,708.75 |
| 2022-04-19 | 6,722 | 6,758 | 6,659 | 6,739 | 655,100 | 1,684.75 |
| 2022-04-18 | 6,636 | 6,650 | 6,570 | 6,650 | 481,000 | 1,662.50 |
| 2022-04-15 | 6,667 | 6,750 | 6,607 | 6,710 | 463,300 | 1,677.50 |
| 2022-04-14 | 6,691 | 6,758 | 6,656 | 6,748 | 634,800 | 1,687 |
| 2022-04-13 | 6,553 | 6,692 | 6,553 | 6,670 | 877,700 | 1,667.50 |
| 2022-04-12 | 6,558 | 6,636 | 6,551 | 6,564 | 700,400 | 1,641 |
| 2022-04-11 | 6,631 | 6,641 | 6,560 | 6,611 | 700,000 | 1,652.75 |
| 2022-04-08 | 6,674 | 6,709 | 6,572 | 6,635 | 1,094,000 | 1,658.75 |
| 2022-04-07 | 6,594 | 6,633 | 6,553 | 6,595 | 1,081,400 | 1,648.75 |
| 2022-04-06 | 6,798 | 6,798 | 6,674 | 6,703 | 922,600 | 1,675.75 |
| 2022-04-05 | 6,901 | 6,941 | 6,819 | 6,826 | 845,200 | 1,706.50 |
| 2022-04-04 | 6,854 | 6,878 | 6,791 | 6,845 | 467,800 | 1,711.25 |
| 2022-04-01 | 6,869 | 6,909 | 6,815 | 6,877 | 698,400 | 1,719.25 |
| 2022-03-31 | 6,825 | 6,927 | 6,801 | 6,882 | 1,087,900 | 1,720.50 |
| 2022-03-30 | 7,025 | 7,035 | 6,883 | 6,955 | 881,200 | 1,738.75 |
| 2022-03-29 | 6,975 | 7,039 | 6,961 | 7,027 | 946,200 | 1,756.75 |
| 2022-03-28 | 7,050 | 7,057 | 6,965 | 7,005 | 779,800 | 1,751.25 |
| 2022-03-25 | 7,044 | 7,072 | 6,975 | 7,026 | 893,700 | 1,756.50 |
| 2022-03-24 | 6,833 | 6,961 | 6,801 | 6,956 | 856,800 | 1,739 |
| 2022-03-23 | 6,800 | 6,919 | 6,750 | 6,915 | 1,037,700 | 1,728.75 |
| 2022-03-22 | 6,697 | 6,698 | 6,603 | 6,692 | 1,031,100 | 1,673 |
| 2022-03-18 | 6,574 | 6,610 | 6,498 | 6,597 | 1,283,000 | 1,649.25 |
| 2022-03-17 | 6,522 | 6,593 | 6,487 | 6,522 | 869,400 | 1,630.50 |
| 2022-03-16 | 6,395 | 6,478 | 6,364 | 6,422 | 1,158,800 | 1,605.50 |
| 2022-03-15 | 6,323 | 6,415 | 6,300 | 6,363 | 671,600 | 1,590.75 |
| 2022-03-14 | 6,373 | 6,410 | 6,351 | 6,355 | 703,600 | 1,588.75 |
| 2022-03-11 | 6,303 | 6,312 | 6,206 | 6,245 | 1,412,100 | 1,561.25 |
| 2022-03-10 | 6,276 | 6,328 | 6,259 | 6,318 | 1,443,900 | 1,579.50 |
| 2022-03-09 | 6,155 | 6,162 | 6,065 | 6,076 | 858,300 | 1,519 |
| 2022-03-08 | 6,071 | 6,138 | 6,055 | 6,097 | 1,389,600 | 1,524.25 |
| 2022-03-07 | 6,301 | 6,316 | 6,124 | 6,171 | 977,900 | 1,542.75 |
| 2022-03-04 | 6,475 | 6,494 | 6,362 | 6,423 | 930,400 | 1,605.75 |
| 2022-03-03 | 6,509 | 6,545 | 6,465 | 6,501 | 710,900 | 1,625.25 |
| 2022-03-02 | 6,517 | 6,531 | 6,405 | 6,409 | 855,800 | 1,602.25 |
| 2022-03-01 | 6,666 | 6,686 | 6,565 | 6,590 | 872,900 | 1,647.50 |
| 2022-02-28 | 6,622 | 6,630 | 6,537 | 6,579 | 979,700 | 1,644.75 |
| 2022-02-25 | 6,579 | 6,599 | 6,506 | 6,590 | 922,200 | 1,647.50 |
| 2022-02-24 | 6,570 | 6,600 | 6,427 | 6,492 | 928,000 | 1,623 |
| 2022-02-22 | 6,681 | 6,688 | 6,575 | 6,639 | 877,700 | 1,659.75 |
| 2022-02-21 | 6,834 | 6,865 | 6,754 | 6,854 | 490,100 | 1,713.50 |
| 2022-02-18 | 6,765 | 6,920 | 6,763 | 6,857 | 748,900 | 1,714.25 |
| 2022-02-17 | 6,832 | 6,875 | 6,767 | 6,862 | 787,200 | 1,715.50 |
| 2022-02-16 | 6,755 | 6,830 | 6,725 | 6,809 | 724,500 | 1,702.25 |
| 2022-02-15 | 6,748 | 6,777 | 6,613 | 6,655 | 853,300 | 1,663.75 |
| 2022-02-14 | 6,777 | 6,815 | 6,648 | 6,717 | 1,071,100 | 1,679.25 |
| 2022-02-10 | 7,018 | 7,030 | 6,887 | 6,926 | 1,213,400 | 1,731.50 |
| 2022-02-09 | 6,875 | 6,960 | 6,863 | 6,920 | 1,011,000 | 1,730 |
| 2022-02-08 | 6,851 | 6,887 | 6,813 | 6,820 | 545,800 | 1,705 |
| 2022-02-07 | 6,800 | 6,851 | 6,728 | 6,846 | 643,700 | 1,711.50 |
| 2022-02-04 | 6,871 | 6,904 | 6,809 | 6,847 | 873,800 | 1,711.75 |
| 2022-02-03 | 6,941 | 6,996 | 6,891 | 6,928 | 811,300 | 1,732 |
| 2022-02-02 | 6,866 | 6,969 | 6,856 | 6,958 | 1,112,000 | 1,739.50 |
| 2022-02-01 | 6,926 | 7,079 | 6,820 | 6,825 | 1,928,400 | 1,706.25 |
| 2022-01-31 | 6,903 | 7,050 | 6,753 | 7,035 | 1,719,400 | 1,758.75 |
| 2022-01-28 | 6,803 | 6,926 | 6,783 | 6,902 | 1,095,100 | 1,725.50 |
| 2022-01-27 | 6,868 | 6,928 | 6,671 | 6,703 | 1,267,000 | 1,675.75 |
| 2022-01-26 | 6,920 | 6,930 | 6,771 | 6,788 | 670,800 | 1,697 |
| 2022-01-25 | 6,865 | 6,901 | 6,790 | 6,899 | 1,132,200 | 1,724.75 |
| 2022-01-24 | 6,728 | 6,838 | 6,704 | 6,838 | 887,100 | 1,709.50 |
| 2022-01-21 | 6,760 | 6,791 | 6,639 | 6,780 | 979,900 | 1,695 |
| 2022-01-20 | 6,833 | 6,872 | 6,720 | 6,835 | 915,800 | 1,708.75 |
| 2022-01-19 | 6,954 | 6,983 | 6,813 | 6,861 | 963,500 | 1,715.25 |
| 2022-01-18 | 7,207 | 7,222 | 7,034 | 7,042 | 523,500 | 1,760.50 |
| 2022-01-17 | 7,198 | 7,211 | 7,119 | 7,148 | 474,600 | 1,787 |
| 2022-01-14 | 7,167 | 7,250 | 7,053 | 7,143 | 1,253,000 | 1,785.75 |
| 2022-01-13 | 7,318 | 7,340 | 7,270 | 7,317 | 816,600 | 1,829.25 |
| 2022-01-12 | 7,215 | 7,274 | 7,173 | 7,271 | 850,000 | 1,817.75 |
| 2022-01-11 | 7,222 | 7,273 | 7,119 | 7,191 | 1,011,100 | 1,797.75 |
| 2022-01-07 | 7,215 | 7,284 | 7,146 | 7,176 | 833,800 | 1,794 |
| 2022-01-06 | 7,353 | 7,368 | 7,135 | 7,150 | 845,500 | 1,787.50 |
| 2022-01-05 | 7,248 | 7,339 | 7,239 | 7,332 | 706,800 | 1,833 |
| 2022-01-04 | 7,204 | 7,277 | 7,167 | 7,258 | 701,900 | 1,814.50 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
