6976 太陽誘電(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 | 3,910 | 3,920 | 3,810 | 3,830 | 918,400 | 3,830 |
| 2022-12-29 | 3,795 | 3,840 | 3,765 | 3,840 | 911,200 | 3,840 |
| 2022-12-28 | 3,830 | 3,855 | 3,795 | 3,845 | 1,024,300 | 3,845 |
| 2022-12-27 | 3,935 | 3,945 | 3,890 | 3,900 | 657,800 | 3,900 |
| 2022-12-26 | 3,910 | 3,925 | 3,875 | 3,905 | 581,000 | 3,905 |
| 2022-12-23 | 3,820 | 3,910 | 3,780 | 3,875 | 1,025,800 | 3,875 |
| 2022-12-22 | 3,900 | 3,925 | 3,875 | 3,900 | 776,800 | 3,900 |
| 2022-12-21 | 3,950 | 3,960 | 3,835 | 3,865 | 1,735,200 | 3,865 |
| 2022-12-20 | 4,115 | 4,150 | 3,935 | 4,000 | 1,766,800 | 4,000 |
| 2022-12-19 | 4,165 | 4,180 | 4,085 | 4,135 | 1,013,300 | 4,135 |
| 2022-12-16 | 4,245 | 4,270 | 4,195 | 4,205 | 1,953,500 | 4,205 |
| 2022-12-15 | 4,310 | 4,335 | 4,295 | 4,320 | 563,800 | 4,320 |
| 2022-12-14 | 4,355 | 4,395 | 4,350 | 4,355 | 977,300 | 4,355 |
| 2022-12-13 | 4,375 | 4,380 | 4,310 | 4,315 | 766,600 | 4,315 |
| 2022-12-12 | 4,320 | 4,370 | 4,300 | 4,355 | 666,000 | 4,355 |
| 2022-12-09 | 4,280 | 4,380 | 4,280 | 4,375 | 1,314,500 | 4,375 |
| 2022-12-08 | 4,285 | 4,295 | 4,230 | 4,235 | 1,350,200 | 4,235 |
| 2022-12-07 | 4,350 | 4,380 | 4,310 | 4,325 | 999,200 | 4,325 |
| 2022-12-06 | 4,390 | 4,435 | 4,365 | 4,420 | 812,800 | 4,420 |
| 2022-12-05 | 4,350 | 4,415 | 4,335 | 4,395 | 971,900 | 4,395 |
| 2022-12-02 | 4,380 | 4,380 | 4,285 | 4,350 | 1,459,900 | 4,350 |
| 2022-12-01 | 4,520 | 4,520 | 4,385 | 4,400 | 1,537,800 | 4,400 |
| 2022-11-30 | 4,325 | 4,385 | 4,315 | 4,365 | 970,400 | 4,365 |
| 2022-11-29 | 4,375 | 4,380 | 4,330 | 4,355 | 1,265,800 | 4,355 |
| 2022-11-28 | 4,465 | 4,500 | 4,440 | 4,475 | 1,039,000 | 4,475 |
| 2022-11-25 | 4,560 | 4,560 | 4,490 | 4,530 | 1,090,600 | 4,530 |
| 2022-11-24 | 4,510 | 4,560 | 4,495 | 4,560 | 1,600,500 | 4,560 |
| 2022-11-22 | 4,370 | 4,470 | 4,345 | 4,430 | 1,283,000 | 4,430 |
| 2022-11-21 | 4,495 | 4,510 | 4,365 | 4,395 | 1,511,700 | 4,395 |
| 2022-11-18 | 4,600 | 4,610 | 4,485 | 4,495 | 1,308,500 | 4,495 |
| 2022-11-17 | 4,555 | 4,610 | 4,535 | 4,560 | 1,855,700 | 4,560 |
| 2022-11-16 | 4,600 | 4,655 | 4,575 | 4,625 | 2,175,700 | 4,625 |
| 2022-11-15 | 4,550 | 4,680 | 4,525 | 4,615 | 1,746,500 | 4,615 |
| 2022-11-14 | 4,595 | 4,640 | 4,535 | 4,535 | 2,286,100 | 4,535 |
| 2022-11-11 | 4,560 | 4,585 | 4,470 | 4,525 | 4,159,100 | 4,525 |
| 2022-11-10 | 4,255 | 4,290 | 4,185 | 4,210 | 2,170,700 | 4,210 |
| 2022-11-09 | 4,085 | 4,390 | 4,080 | 4,325 | 4,470,000 | 4,325 |
| 2022-11-08 | 3,855 | 4,185 | 3,850 | 4,110 | 4,347,000 | 4,110 |
| 2022-11-07 | 3,900 | 3,995 | 3,885 | 3,995 | 1,483,400 | 3,995 |
| 2022-11-04 | 3,840 | 3,890 | 3,820 | 3,865 | 1,512,900 | 3,865 |
| 2022-11-02 | 4,000 | 4,040 | 3,975 | 3,975 | 1,194,100 | 3,975 |
| 2022-11-01 | 4,010 | 4,020 | 3,960 | 4,005 | 1,290,400 | 4,005 |
| 2022-10-31 | 4,025 | 4,085 | 4,010 | 4,055 | 2,071,100 | 4,055 |
| 2022-10-28 | 3,920 | 3,960 | 3,885 | 3,915 | 1,425,400 | 3,915 |
| 2022-10-27 | 3,980 | 4,055 | 3,965 | 3,980 | 1,235,200 | 3,980 |
| 2022-10-26 | 3,970 | 4,005 | 3,955 | 3,980 | 1,647,800 | 3,980 |
| 2022-10-25 | 3,910 | 3,965 | 3,895 | 3,960 | 1,114,100 | 3,960 |
| 2022-10-24 | 3,840 | 3,925 | 3,830 | 3,870 | 1,470,400 | 3,870 |
| 2022-10-21 | 3,795 | 3,845 | 3,780 | 3,800 | 918,600 | 3,800 |
| 2022-10-20 | 3,770 | 3,810 | 3,730 | 3,790 | 1,301,100 | 3,790 |
| 2022-10-19 | 3,815 | 3,855 | 3,800 | 3,810 | 730,400 | 3,810 |
| 2022-10-18 | 3,835 | 3,840 | 3,755 | 3,835 | 1,283,000 | 3,835 |
| 2022-10-17 | 3,735 | 3,770 | 3,725 | 3,765 | 688,200 | 3,765 |
| 2022-10-14 | 3,785 | 3,805 | 3,720 | 3,785 | 1,380,100 | 3,785 |
| 2022-10-13 | 3,685 | 3,715 | 3,645 | 3,675 | 917,500 | 3,675 |
| 2022-10-12 | 3,730 | 3,745 | 3,640 | 3,675 | 1,452,400 | 3,675 |
| 2022-10-11 | 3,780 | 3,810 | 3,740 | 3,765 | 1,293,000 | 3,765 |
| 2022-10-07 | 3,895 | 3,940 | 3,855 | 3,905 | 1,049,400 | 3,905 |
| 2022-10-06 | 3,930 | 3,995 | 3,930 | 3,965 | 1,041,000 | 3,965 |
| 2022-10-05 | 3,935 | 3,960 | 3,885 | 3,930 | 1,424,600 | 3,930 |
| 2022-10-04 | 3,895 | 3,915 | 3,835 | 3,865 | 1,295,400 | 3,865 |
| 2022-10-03 | 3,700 | 3,850 | 3,695 | 3,830 | 1,443,700 | 3,830 |
| 2022-09-30 | 3,735 | 3,755 | 3,695 | 3,725 | 2,007,000 | 3,725 |
| 2022-09-29 | 3,830 | 3,850 | 3,730 | 3,765 | 1,406,900 | 3,765 |
| 2022-09-28 | 3,800 | 3,870 | 3,710 | 3,785 | 1,947,800 | 3,785 |
| 2022-09-27 | 3,880 | 3,925 | 3,820 | 3,830 | 1,237,300 | 3,830 |
| 2022-09-26 | 3,920 | 3,930 | 3,805 | 3,825 | 1,690,600 | 3,825 |
| 2022-09-22 | 4,025 | 4,040 | 3,955 | 3,985 | 1,522,600 | 3,985 |
| 2022-09-21 | 4,100 | 4,125 | 4,055 | 4,070 | 1,281,100 | 4,070 |
| 2022-09-20 | 4,225 | 4,285 | 4,135 | 4,145 | 1,101,300 | 4,145 |
| 2022-09-16 | 4,175 | 4,190 | 4,150 | 4,155 | 1,055,000 | 4,155 |
| 2022-09-15 | 4,255 | 4,295 | 4,225 | 4,230 | 805,500 | 4,230 |
| 2022-09-14 | 4,205 | 4,290 | 4,195 | 4,250 | 1,371,500 | 4,250 |
| 2022-09-13 | 4,340 | 4,370 | 4,320 | 4,350 | 945,300 | 4,350 |
| 2022-09-12 | 4,285 | 4,350 | 4,285 | 4,300 | 1,212,000 | 4,300 |
| 2022-09-09 | 4,165 | 4,235 | 4,140 | 4,215 | 1,932,700 | 4,215 |
| 2022-09-08 | 4,190 | 4,205 | 4,140 | 4,170 | 2,164,400 | 4,170 |
| 2022-09-07 | 4,165 | 4,185 | 4,075 | 4,140 | 1,366,100 | 4,140 |
| 2022-09-06 | 4,210 | 4,245 | 4,165 | 4,215 | 790,500 | 4,215 |
| 2022-09-05 | 4,210 | 4,225 | 4,150 | 4,195 | 1,294,100 | 4,195 |
| 2022-09-02 | 4,260 | 4,260 | 4,205 | 4,235 | 1,045,800 | 4,235 |
| 2022-09-01 | 4,310 | 4,315 | 4,230 | 4,270 | 1,489,400 | 4,270 |
| 2022-08-31 | 4,295 | 4,360 | 4,275 | 4,350 | 1,423,000 | 4,350 |
| 2022-08-30 | 4,340 | 4,345 | 4,300 | 4,320 | 1,188,200 | 4,320 |
| 2022-08-29 | 4,260 | 4,315 | 4,240 | 4,300 | 1,781,900 | 4,300 |
| 2022-08-26 | 4,445 | 4,465 | 4,385 | 4,415 | 879,400 | 4,415 |
| 2022-08-25 | 4,425 | 4,430 | 4,390 | 4,405 | 769,900 | 4,405 |
| 2022-08-24 | 4,425 | 4,455 | 4,385 | 4,400 | 994,500 | 4,400 |
| 2022-08-23 | 4,445 | 4,450 | 4,405 | 4,410 | 1,035,700 | 4,410 |
| 2022-08-22 | 4,460 | 4,490 | 4,425 | 4,480 | 882,600 | 4,480 |
| 2022-08-19 | 4,590 | 4,595 | 4,505 | 4,520 | 932,000 | 4,520 |
| 2022-08-18 | 4,430 | 4,525 | 4,380 | 4,520 | 1,176,500 | 4,520 |
| 2022-08-17 | 4,535 | 4,565 | 4,495 | 4,565 | 1,102,500 | 4,565 |
| 2022-08-16 | 4,585 | 4,610 | 4,520 | 4,535 | 1,174,000 | 4,535 |
| 2022-08-15 | 4,545 | 4,625 | 4,545 | 4,595 | 1,021,800 | 4,595 |
| 2022-08-12 | 4,480 | 4,540 | 4,445 | 4,520 | 1,867,300 | 4,520 |
| 2022-08-10 | 4,400 | 4,420 | 4,360 | 4,380 | 1,255,800 | 4,380 |
| 2022-08-09 | 4,525 | 4,540 | 4,470 | 4,470 | 930,400 | 4,470 |
| 2022-08-08 | 4,470 | 4,550 | 4,460 | 4,550 | 1,245,300 | 4,550 |
| 2022-08-05 | 4,415 | 4,540 | 4,390 | 4,520 | 1,705,500 | 4,520 |
| 2022-08-04 | 4,405 | 4,500 | 4,355 | 4,450 | 3,878,100 | 4,450 |
| 2022-08-03 | 4,705 | 4,725 | 4,645 | 4,700 | 1,424,400 | 4,700 |
| 2022-08-02 | 4,735 | 4,745 | 4,590 | 4,640 | 1,891,900 | 4,640 |
| 2022-08-01 | 4,705 | 4,745 | 4,660 | 4,730 | 1,030,100 | 4,730 |
| 2022-07-29 | 4,710 | 4,750 | 4,630 | 4,690 | 1,671,700 | 4,690 |
| 2022-07-28 | 4,875 | 4,910 | 4,715 | 4,725 | 1,703,000 | 4,725 |
| 2022-07-27 | 4,730 | 4,810 | 4,660 | 4,805 | 1,158,100 | 4,805 |
| 2022-07-26 | 4,720 | 4,755 | 4,680 | 4,740 | 1,013,800 | 4,740 |
| 2022-07-25 | 4,775 | 4,845 | 4,755 | 4,785 | 801,300 | 4,785 |
| 2022-07-22 | 4,780 | 4,870 | 4,770 | 4,825 | 796,800 | 4,825 |
| 2022-07-21 | 4,750 | 4,830 | 4,745 | 4,815 | 1,167,000 | 4,815 |
| 2022-07-20 | 4,725 | 4,790 | 4,685 | 4,760 | 1,678,700 | 4,760 |
| 2022-07-19 | 4,500 | 4,605 | 4,485 | 4,585 | 1,073,500 | 4,585 |
| 2022-07-15 | 4,575 | 4,605 | 4,490 | 4,535 | 1,004,500 | 4,535 |
| 2022-07-14 | 4,465 | 4,580 | 4,445 | 4,530 | 1,013,700 | 4,530 |
| 2022-07-13 | 4,480 | 4,505 | 4,435 | 4,465 | 924,700 | 4,465 |
| 2022-07-12 | 4,440 | 4,460 | 4,365 | 4,440 | 1,333,600 | 4,440 |
| 2022-07-11 | 4,620 | 4,630 | 4,535 | 4,560 | 989,800 | 4,560 |
| 2022-07-08 | 4,575 | 4,665 | 4,555 | 4,565 | 1,940,400 | 4,565 |
| 2022-07-07 | 4,425 | 4,535 | 4,330 | 4,510 | 1,715,000 | 4,510 |
| 2022-07-06 | 4,310 | 4,445 | 4,310 | 4,400 | 1,424,600 | 4,400 |
| 2022-07-05 | 4,365 | 4,410 | 4,330 | 4,365 | 1,468,600 | 4,365 |
| 2022-07-04 | 4,310 | 4,370 | 4,225 | 4,355 | 2,659,400 | 4,355 |
| 2022-07-01 | 4,595 | 4,630 | 4,355 | 4,380 | 2,647,000 | 4,380 |
| 2022-06-30 | 4,800 | 4,805 | 4,605 | 4,610 | 2,396,400 | 4,610 |
| 2022-06-29 | 4,810 | 4,840 | 4,750 | 4,835 | 2,136,100 | 4,835 |
| 2022-06-28 | 4,965 | 4,965 | 4,840 | 4,950 | 979,500 | 4,950 |
| 2022-06-27 | 4,960 | 5,000 | 4,910 | 4,965 | 875,300 | 4,965 |
| 2022-06-24 | 4,775 | 4,915 | 4,710 | 4,890 | 1,336,100 | 4,890 |
| 2022-06-23 | 4,725 | 4,845 | 4,700 | 4,760 | 1,333,300 | 4,760 |
| 2022-06-22 | 5,000 | 5,010 | 4,770 | 4,770 | 1,647,400 | 4,770 |
| 2022-06-21 | 4,920 | 5,000 | 4,820 | 4,945 | 1,275,100 | 4,945 |
| 2022-06-20 | 5,030 | 5,030 | 4,770 | 4,825 | 1,820,900 | 4,825 |
| 2022-06-17 | 4,965 | 5,010 | 4,875 | 4,970 | 2,481,400 | 4,970 |
| 2022-06-16 | 5,300 | 5,370 | 5,180 | 5,180 | 1,096,400 | 5,180 |
| 2022-06-15 | 5,360 | 5,380 | 5,130 | 5,160 | 1,235,100 | 5,160 |
| 2022-06-14 | 5,170 | 5,360 | 5,140 | 5,340 | 1,711,500 | 5,340 |
| 2022-06-13 | 5,290 | 5,310 | 5,240 | 5,260 | 1,438,000 | 5,260 |
| 2022-06-10 | 5,580 | 5,610 | 5,450 | 5,480 | 1,586,200 | 5,480 |
| 2022-06-09 | 5,750 | 5,750 | 5,550 | 5,650 | 1,803,200 | 5,650 |
| 2022-06-08 | 5,790 | 5,830 | 5,750 | 5,780 | 1,359,300 | 5,780 |
| 2022-06-07 | 5,660 | 5,830 | 5,590 | 5,790 | 2,038,900 | 5,790 |
| 2022-06-06 | 5,620 | 5,650 | 5,520 | 5,620 | 1,318,500 | 5,620 |
| 2022-06-03 | 5,640 | 5,800 | 5,600 | 5,720 | 2,346,900 | 5,720 |
| 2022-06-02 | 5,480 | 5,670 | 5,460 | 5,620 | 3,010,600 | 5,620 |
| 2022-06-01 | 5,310 | 5,320 | 5,250 | 5,300 | 864,500 | 5,300 |
| 2022-05-31 | 5,240 | 5,350 | 5,200 | 5,310 | 1,709,500 | 5,310 |
| 2022-05-30 | 5,150 | 5,270 | 5,130 | 5,230 | 1,609,500 | 5,230 |
| 2022-05-27 | 5,070 | 5,130 | 5,020 | 5,050 | 1,119,000 | 5,050 |
| 2022-05-26 | 5,090 | 5,120 | 4,920 | 4,950 | 1,640,800 | 4,950 |
| 2022-05-25 | 5,140 | 5,180 | 5,070 | 5,100 | 1,178,400 | 5,100 |
| 2022-05-24 | 5,200 | 5,210 | 5,090 | 5,140 | 1,078,600 | 5,140 |
| 2022-05-23 | 5,210 | 5,220 | 5,130 | 5,170 | 1,008,200 | 5,170 |
| 2022-05-20 | 5,130 | 5,170 | 5,060 | 5,140 | 1,258,300 | 5,140 |
| 2022-05-19 | 4,940 | 5,100 | 4,910 | 5,080 | 1,824,800 | 5,080 |
| 2022-05-18 | 5,040 | 5,150 | 5,020 | 5,130 | 1,229,400 | 5,130 |
| 2022-05-17 | 4,990 | 5,010 | 4,920 | 4,965 | 990,800 | 4,965 |
| 2022-05-16 | 5,080 | 5,160 | 4,975 | 4,990 | 1,267,200 | 4,990 |
| 2022-05-13 | 4,905 | 5,030 | 4,880 | 4,985 | 1,648,700 | 4,985 |
| 2022-05-12 | 4,850 | 4,935 | 4,760 | 4,865 | 2,005,900 | 4,865 |
| 2022-05-11 | 4,980 | 5,130 | 4,945 | 4,955 | 3,149,100 | 4,955 |
| 2022-05-10 | 5,260 | 5,300 | 5,090 | 5,230 | 2,176,300 | 5,230 |
| 2022-05-09 | 5,320 | 5,430 | 5,300 | 5,340 | 1,440,200 | 5,340 |
| 2022-05-06 | 5,340 | 5,390 | 5,270 | 5,380 | 1,353,400 | 5,380 |
| 2022-05-02 | 5,190 | 5,410 | 5,170 | 5,360 | 2,101,100 | 5,360 |
| 2022-04-28 | 5,050 | 5,200 | 5,010 | 5,180 | 1,450,400 | 5,180 |
| 2022-04-27 | 4,990 | 5,060 | 4,900 | 5,030 | 1,608,400 | 5,030 |
| 2022-04-26 | 5,160 | 5,170 | 5,060 | 5,140 | 987,200 | 5,140 |
| 2022-04-25 | 5,070 | 5,150 | 5,030 | 5,100 | 1,074,900 | 5,100 |
| 2022-04-22 | 5,120 | 5,180 | 5,090 | 5,140 | 1,009,000 | 5,140 |
| 2022-04-21 | 5,080 | 5,270 | 5,080 | 5,220 | 1,340,000 | 5,220 |
| 2022-04-20 | 5,180 | 5,200 | 5,060 | 5,080 | 1,011,700 | 5,080 |
| 2022-04-19 | 5,040 | 5,110 | 4,990 | 5,090 | 1,078,300 | 5,090 |
| 2022-04-18 | 4,995 | 5,010 | 4,905 | 4,955 | 881,300 | 4,955 |
| 2022-04-15 | 4,980 | 5,070 | 4,960 | 5,020 | 1,128,600 | 5,020 |
| 2022-04-14 | 5,130 | 5,180 | 5,080 | 5,140 | 1,431,400 | 5,140 |
| 2022-04-13 | 4,960 | 5,060 | 4,950 | 5,030 | 1,519,500 | 5,030 |
| 2022-04-12 | 5,010 | 5,020 | 4,850 | 4,905 | 1,507,100 | 4,905 |
| 2022-04-11 | 4,970 | 5,140 | 4,925 | 5,030 | 1,360,600 | 5,030 |
| 2022-04-08 | 5,120 | 5,140 | 4,960 | 4,985 | 1,758,500 | 4,985 |
| 2022-04-07 | 5,100 | 5,100 | 5,030 | 5,070 | 1,753,600 | 5,070 |
| 2022-04-06 | 5,350 | 5,370 | 5,210 | 5,230 | 2,350,500 | 5,230 |
| 2022-04-05 | 5,560 | 5,600 | 5,450 | 5,480 | 1,203,500 | 5,480 |
| 2022-04-04 | 5,450 | 5,490 | 5,410 | 5,480 | 730,000 | 5,480 |
| 2022-04-01 | 5,430 | 5,520 | 5,390 | 5,490 | 1,300,700 | 5,490 |
| 2022-03-31 | 5,560 | 5,650 | 5,510 | 5,550 | 1,502,500 | 5,550 |
| 2022-03-30 | 5,830 | 5,850 | 5,570 | 5,660 | 2,018,200 | 5,660 |
| 2022-03-29 | 5,750 | 5,820 | 5,720 | 5,790 | 1,374,000 | 5,790 |
| 2022-03-28 | 5,730 | 5,730 | 5,660 | 5,660 | 999,200 | 5,660 |
| 2022-03-25 | 5,730 | 5,780 | 5,650 | 5,730 | 1,379,700 | 5,730 |
| 2022-03-24 | 5,480 | 5,670 | 5,480 | 5,670 | 1,444,200 | 5,670 |
| 2022-03-23 | 5,470 | 5,650 | 5,460 | 5,630 | 1,669,000 | 5,630 |
| 2022-03-22 | 5,320 | 5,430 | 5,260 | 5,310 | 1,429,500 | 5,310 |
| 2022-03-18 | 5,260 | 5,330 | 5,250 | 5,320 | 1,486,000 | 5,320 |
| 2022-03-17 | 5,240 | 5,340 | 5,210 | 5,250 | 2,135,600 | 5,250 |
| 2022-03-16 | 4,945 | 5,060 | 4,910 | 4,985 | 2,010,300 | 4,985 |
| 2022-03-15 | 4,730 | 4,905 | 4,715 | 4,805 | 1,518,000 | 4,805 |
| 2022-03-14 | 4,720 | 4,830 | 4,705 | 4,745 | 1,583,800 | 4,745 |
| 2022-03-11 | 4,825 | 4,840 | 4,550 | 4,655 | 2,110,300 | 4,655 |
| 2022-03-10 | 4,960 | 4,960 | 4,830 | 4,850 | 1,624,600 | 4,850 |
| 2022-03-09 | 4,780 | 4,795 | 4,665 | 4,680 | 1,307,000 | 4,680 |
| 2022-03-08 | 4,605 | 4,805 | 4,545 | 4,680 | 1,718,500 | 4,680 |
| 2022-03-07 | 4,720 | 4,770 | 4,600 | 4,745 | 1,859,200 | 4,745 |
| 2022-03-04 | 5,040 | 5,050 | 4,860 | 4,930 | 1,888,600 | 4,930 |
| 2022-03-03 | 5,120 | 5,160 | 5,070 | 5,090 | 921,800 | 5,090 |
| 2022-03-02 | 5,050 | 5,100 | 4,990 | 5,040 | 1,033,900 | 5,040 |
| 2022-03-01 | 5,190 | 5,210 | 5,100 | 5,130 | 1,288,600 | 5,130 |
| 2022-02-28 | 5,110 | 5,160 | 5,010 | 5,100 | 1,347,600 | 5,100 |
| 2022-02-25 | 5,030 | 5,110 | 4,985 | 5,110 | 1,558,600 | 5,110 |
| 2022-02-24 | 4,985 | 5,010 | 4,850 | 4,910 | 2,167,200 | 4,910 |
| 2022-02-22 | 4,970 | 5,080 | 4,940 | 5,050 | 1,367,200 | 5,050 |
| 2022-02-21 | 5,020 | 5,150 | 4,930 | 5,150 | 1,241,200 | 5,150 |
| 2022-02-18 | 5,060 | 5,200 | 5,060 | 5,190 | 1,352,200 | 5,190 |
| 2022-02-17 | 5,280 | 5,340 | 5,140 | 5,150 | 1,776,100 | 5,150 |
| 2022-02-16 | 5,210 | 5,250 | 5,140 | 5,230 | 1,772,300 | 5,230 |
| 2022-02-15 | 5,240 | 5,260 | 5,020 | 5,050 | 1,891,300 | 5,050 |
| 2022-02-14 | 5,140 | 5,240 | 5,110 | 5,210 | 2,184,700 | 5,210 |
| 2022-02-10 | 5,440 | 5,470 | 5,310 | 5,340 | 1,733,900 | 5,340 |
| 2022-02-09 | 5,290 | 5,390 | 5,230 | 5,370 | 2,239,700 | 5,370 |
| 2022-02-08 | 5,230 | 5,340 | 5,170 | 5,210 | 2,472,200 | 5,210 |
| 2022-02-07 | 5,280 | 5,320 | 5,130 | 5,290 | 3,895,300 | 5,290 |
| 2022-02-04 | 5,610 | 5,820 | 5,590 | 5,820 | 1,700,700 | 5,820 |
| 2022-02-03 | 5,760 | 5,880 | 5,660 | 5,710 | 1,772,600 | 5,710 |
| 2022-02-02 | 5,780 | 5,930 | 5,670 | 5,900 | 2,793,500 | 5,900 |
| 2022-02-01 | 5,750 | 5,830 | 5,640 | 5,700 | 2,212,300 | 5,700 |
| 2022-01-31 | 5,310 | 5,550 | 5,260 | 5,480 | 2,118,200 | 5,480 |
| 2022-01-28 | 5,260 | 5,300 | 5,120 | 5,280 | 2,202,100 | 5,280 |
| 2022-01-27 | 5,530 | 5,540 | 5,110 | 5,160 | 2,310,800 | 5,160 |
| 2022-01-26 | 5,510 | 5,510 | 5,300 | 5,460 | 1,762,700 | 5,460 |
| 2022-01-25 | 5,610 | 5,670 | 5,470 | 5,530 | 1,943,300 | 5,530 |
| 2022-01-24 | 5,570 | 5,660 | 5,440 | 5,620 | 2,122,400 | 5,620 |
| 2022-01-21 | 5,660 | 5,690 | 5,560 | 5,650 | 2,770,600 | 5,650 |
| 2022-01-20 | 5,900 | 5,960 | 5,750 | 5,860 | 2,611,900 | 5,860 |
| 2022-01-19 | 6,150 | 6,170 | 5,980 | 6,000 | 2,622,200 | 6,000 |
| 2022-01-18 | 6,390 | 6,580 | 6,370 | 6,420 | 1,393,300 | 6,420 |
| 2022-01-17 | 6,300 | 6,420 | 6,220 | 6,350 | 1,084,100 | 6,350 |
| 2022-01-14 | 6,310 | 6,320 | 6,170 | 6,260 | 2,018,200 | 6,260 |
| 2022-01-13 | 6,530 | 6,660 | 6,470 | 6,510 | 1,551,500 | 6,510 |
| 2022-01-12 | 6,480 | 6,570 | 6,420 | 6,530 | 1,435,600 | 6,530 |
| 2022-01-11 | 6,700 | 6,710 | 6,350 | 6,380 | 1,877,600 | 6,380 |
| 2022-01-07 | 6,730 | 6,820 | 6,630 | 6,700 | 1,543,100 | 6,700 |
| 2022-01-06 | 6,880 | 6,880 | 6,620 | 6,650 | 2,526,300 | 6,650 |
| 2022-01-05 | 6,730 | 7,050 | 6,730 | 7,030 | 2,303,700 | 7,030 |
| 2022-01-04 | 6,720 | 6,880 | 6,660 | 6,800 | 1,670,000 | 6,800 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
