7259 (株)アイシン 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 | 3,540 | 3,555 | 3,510 | 3,530 | 597,300 | 1,176.67 |
| 2022-12-29 | 3,505 | 3,525 | 3,480 | 3,525 | 477,800 | 1,175 |
| 2022-12-28 | 3,520 | 3,530 | 3,490 | 3,515 | 479,200 | 1,171.67 |
| 2022-12-27 | 3,550 | 3,555 | 3,500 | 3,510 | 304,200 | 1,170 |
| 2022-12-26 | 3,530 | 3,555 | 3,510 | 3,530 | 447,700 | 1,176.67 |
| 2022-12-23 | 3,480 | 3,510 | 3,455 | 3,505 | 555,200 | 1,168.33 |
| 2022-12-22 | 3,495 | 3,535 | 3,475 | 3,505 | 870,500 | 1,168.33 |
| 2022-12-21 | 3,535 | 3,545 | 3,435 | 3,455 | 1,799,300 | 1,151.67 |
| 2022-12-20 | 3,650 | 3,655 | 3,545 | 3,575 | 1,009,800 | 1,191.67 |
| 2022-12-19 | 3,630 | 3,650 | 3,600 | 3,615 | 590,300 | 1,205 |
| 2022-12-16 | 3,645 | 3,660 | 3,635 | 3,640 | 716,800 | 1,213.33 |
| 2022-12-15 | 3,645 | 3,670 | 3,630 | 3,655 | 511,400 | 1,218.33 |
| 2022-12-14 | 3,655 | 3,675 | 3,640 | 3,670 | 541,800 | 1,223.33 |
| 2022-12-13 | 3,700 | 3,720 | 3,660 | 3,670 | 527,300 | 1,223.33 |
| 2022-12-12 | 3,660 | 3,665 | 3,635 | 3,660 | 526,200 | 1,220 |
| 2022-12-09 | 3,665 | 3,695 | 3,655 | 3,665 | 630,300 | 1,221.67 |
| 2022-12-08 | 3,645 | 3,670 | 3,620 | 3,670 | 720,100 | 1,223.33 |
| 2022-12-07 | 3,640 | 3,665 | 3,630 | 3,645 | 816,600 | 1,215 |
| 2022-12-06 | 3,630 | 3,665 | 3,615 | 3,640 | 737,000 | 1,213.33 |
| 2022-12-05 | 3,685 | 3,695 | 3,610 | 3,630 | 1,075,600 | 1,210 |
| 2022-12-02 | 3,660 | 3,680 | 3,605 | 3,670 | 1,234,700 | 1,223.33 |
| 2022-12-01 | 3,765 | 3,765 | 3,710 | 3,720 | 864,100 | 1,240 |
| 2022-11-30 | 3,770 | 3,780 | 3,735 | 3,765 | 1,019,400 | 1,255 |
| 2022-11-29 | 3,805 | 3,805 | 3,740 | 3,770 | 894,400 | 1,256.67 |
| 2022-11-28 | 3,860 | 3,870 | 3,790 | 3,795 | 750,300 | 1,265 |
| 2022-11-25 | 3,865 | 3,865 | 3,815 | 3,850 | 412,900 | 1,283.33 |
| 2022-11-24 | 3,865 | 3,885 | 3,855 | 3,855 | 561,800 | 1,285 |
| 2022-11-22 | 3,830 | 3,880 | 3,830 | 3,850 | 523,800 | 1,283.33 |
| 2022-11-21 | 3,835 | 3,845 | 3,795 | 3,820 | 481,100 | 1,273.33 |
| 2022-11-18 | 3,790 | 3,820 | 3,785 | 3,805 | 602,000 | 1,268.33 |
| 2022-11-17 | 3,775 | 3,795 | 3,765 | 3,775 | 398,800 | 1,258.33 |
| 2022-11-16 | 3,825 | 3,825 | 3,775 | 3,790 | 417,000 | 1,263.33 |
| 2022-11-15 | 3,795 | 3,835 | 3,790 | 3,830 | 323,000 | 1,276.67 |
| 2022-11-14 | 3,845 | 3,855 | 3,790 | 3,795 | 540,300 | 1,265 |
| 2022-11-11 | 3,805 | 3,825 | 3,760 | 3,810 | 1,026,700 | 1,270 |
| 2022-11-10 | 3,820 | 3,830 | 3,765 | 3,770 | 672,600 | 1,256.67 |
| 2022-11-09 | 3,850 | 3,890 | 3,840 | 3,855 | 399,500 | 1,285 |
| 2022-11-08 | 3,860 | 3,880 | 3,820 | 3,855 | 377,700 | 1,285 |
| 2022-11-07 | 3,900 | 3,900 | 3,820 | 3,830 | 603,300 | 1,276.67 |
| 2022-11-04 | 3,925 | 3,930 | 3,820 | 3,850 | 695,900 | 1,283.33 |
| 2022-11-02 | 3,880 | 3,940 | 3,860 | 3,930 | 738,200 | 1,310 |
| 2022-11-01 | 3,850 | 3,885 | 3,825 | 3,850 | 693,500 | 1,283.33 |
| 2022-10-31 | 3,850 | 3,855 | 3,790 | 3,815 | 1,374,200 | 1,271.67 |
| 2022-10-28 | 3,865 | 3,980 | 3,820 | 3,850 | 3,139,800 | 1,283.33 |
| 2022-10-27 | 3,910 | 3,910 | 3,865 | 3,890 | 551,500 | 1,296.67 |
| 2022-10-26 | 3,930 | 3,945 | 3,910 | 3,925 | 431,000 | 1,308.33 |
| 2022-10-25 | 3,890 | 3,940 | 3,870 | 3,930 | 599,100 | 1,310 |
| 2022-10-24 | 3,890 | 3,900 | 3,830 | 3,845 | 435,200 | 1,281.67 |
| 2022-10-21 | 3,860 | 3,870 | 3,820 | 3,840 | 467,200 | 1,280 |
| 2022-10-20 | 3,845 | 3,885 | 3,825 | 3,855 | 627,100 | 1,285 |
| 2022-10-19 | 3,845 | 3,905 | 3,845 | 3,875 | 399,300 | 1,291.67 |
| 2022-10-18 | 3,860 | 3,880 | 3,835 | 3,865 | 394,200 | 1,288.33 |
| 2022-10-17 | 3,825 | 3,885 | 3,820 | 3,840 | 485,000 | 1,280 |
| 2022-10-14 | 3,910 | 3,930 | 3,835 | 3,855 | 669,200 | 1,285 |
| 2022-10-13 | 3,845 | 3,865 | 3,820 | 3,840 | 480,000 | 1,280 |
| 2022-10-12 | 3,830 | 3,855 | 3,810 | 3,825 | 532,800 | 1,275 |
| 2022-10-11 | 3,875 | 3,885 | 3,820 | 3,855 | 628,100 | 1,285 |
| 2022-10-07 | 3,880 | 3,945 | 3,880 | 3,925 | 402,700 | 1,308.33 |
| 2022-10-06 | 3,950 | 4,005 | 3,940 | 3,945 | 478,500 | 1,315 |
| 2022-10-05 | 3,940 | 3,980 | 3,920 | 3,940 | 675,200 | 1,313.33 |
| 2022-10-04 | 3,940 | 3,960 | 3,875 | 3,920 | 859,600 | 1,306.67 |
| 2022-10-03 | 3,690 | 3,800 | 3,690 | 3,800 | 637,000 | 1,266.67 |
| 2022-09-30 | 3,820 | 3,860 | 3,695 | 3,710 | 1,186,100 | 1,236.67 |
| 2022-09-29 | 3,965 | 3,970 | 3,845 | 3,880 | 719,600 | 1,293.33 |
| 2022-09-28 | 3,870 | 3,930 | 3,860 | 3,905 | 911,500 | 1,301.67 |
| 2022-09-27 | 3,890 | 3,940 | 3,885 | 3,900 | 750,900 | 1,300 |
| 2022-09-26 | 3,905 | 3,910 | 3,805 | 3,840 | 1,680,500 | 1,280 |
| 2022-09-22 | 3,960 | 4,015 | 3,960 | 4,005 | 654,100 | 1,335 |
| 2022-09-21 | 4,055 | 4,070 | 4,010 | 4,010 | 664,700 | 1,336.67 |
| 2022-09-20 | 4,085 | 4,125 | 4,065 | 4,080 | 718,100 | 1,360 |
| 2022-09-16 | 4,050 | 4,050 | 3,985 | 3,995 | 1,023,600 | 1,331.67 |
| 2022-09-15 | 4,035 | 4,080 | 4,015 | 4,075 | 737,000 | 1,358.33 |
| 2022-09-14 | 4,050 | 4,075 | 4,035 | 4,045 | 871,700 | 1,348.33 |
| 2022-09-13 | 4,095 | 4,115 | 4,070 | 4,105 | 991,200 | 1,368.33 |
| 2022-09-12 | 4,220 | 4,220 | 4,170 | 4,180 | 333,400 | 1,393.33 |
| 2022-09-09 | 4,165 | 4,200 | 4,160 | 4,165 | 436,500 | 1,388.33 |
| 2022-09-08 | 4,155 | 4,205 | 4,150 | 4,190 | 626,600 | 1,396.67 |
| 2022-09-07 | 4,080 | 4,120 | 4,065 | 4,120 | 398,100 | 1,373.33 |
| 2022-09-06 | 4,070 | 4,105 | 4,025 | 4,080 | 343,200 | 1,360 |
| 2022-09-05 | 4,140 | 4,140 | 4,085 | 4,085 | 424,300 | 1,361.67 |
| 2022-09-02 | 4,120 | 4,170 | 4,100 | 4,170 | 470,500 | 1,390 |
| 2022-09-01 | 4,105 | 4,135 | 4,085 | 4,115 | 510,200 | 1,371.67 |
| 2022-08-31 | 4,100 | 4,155 | 4,100 | 4,155 | 505,400 | 1,385 |
| 2022-08-30 | 4,175 | 4,180 | 4,125 | 4,140 | 419,300 | 1,380 |
| 2022-08-29 | 4,090 | 4,125 | 4,060 | 4,110 | 482,000 | 1,370 |
| 2022-08-26 | 4,170 | 4,195 | 4,160 | 4,160 | 284,700 | 1,386.67 |
| 2022-08-25 | 4,215 | 4,215 | 4,140 | 4,165 | 580,800 | 1,388.33 |
| 2022-08-24 | 4,250 | 4,285 | 4,220 | 4,220 | 488,300 | 1,406.67 |
| 2022-08-23 | 4,220 | 4,235 | 4,190 | 4,220 | 425,600 | 1,406.67 |
| 2022-08-22 | 4,270 | 4,345 | 4,255 | 4,300 | 484,800 | 1,433.33 |
| 2022-08-19 | 4,340 | 4,345 | 4,295 | 4,330 | 511,900 | 1,443.33 |
| 2022-08-18 | 4,300 | 4,310 | 4,265 | 4,280 | 487,900 | 1,426.67 |
| 2022-08-17 | 4,270 | 4,295 | 4,250 | 4,295 | 458,400 | 1,431.67 |
| 2022-08-16 | 4,255 | 4,255 | 4,185 | 4,215 | 409,900 | 1,405 |
| 2022-08-15 | 4,255 | 4,290 | 4,240 | 4,280 | 420,400 | 1,426.67 |
| 2022-08-12 | 4,220 | 4,275 | 4,200 | 4,265 | 776,200 | 1,421.67 |
| 2022-08-10 | 4,130 | 4,180 | 4,100 | 4,155 | 539,500 | 1,385 |
| 2022-08-09 | 4,115 | 4,135 | 4,085 | 4,100 | 353,400 | 1,366.67 |
| 2022-08-08 | 4,065 | 4,140 | 4,060 | 4,105 | 511,700 | 1,368.33 |
| 2022-08-05 | 4,010 | 4,110 | 4,005 | 4,090 | 796,300 | 1,363.33 |
| 2022-08-04 | 4,050 | 4,065 | 4,015 | 4,060 | 683,700 | 1,353.33 |
| 2022-08-03 | 4,060 | 4,060 | 4,005 | 4,020 | 621,100 | 1,340 |
| 2022-08-02 | 4,000 | 4,090 | 3,960 | 4,070 | 865,600 | 1,356.67 |
| 2022-08-01 | 3,930 | 4,085 | 3,925 | 4,065 | 1,388,800 | 1,355 |
| 2022-07-29 | 4,010 | 4,075 | 3,890 | 3,935 | 2,619,700 | 1,311.67 |
| 2022-07-28 | 4,235 | 4,235 | 4,070 | 4,080 | 1,489,900 | 1,360 |
| 2022-07-27 | 4,210 | 4,255 | 4,175 | 4,240 | 488,300 | 1,413.33 |
| 2022-07-26 | 4,240 | 4,280 | 4,220 | 4,255 | 644,100 | 1,418.33 |
| 2022-07-25 | 4,320 | 4,335 | 4,230 | 4,235 | 524,200 | 1,411.67 |
| 2022-07-22 | 4,290 | 4,345 | 4,265 | 4,330 | 802,100 | 1,443.33 |
| 2022-07-21 | 4,255 | 4,330 | 4,235 | 4,310 | 730,800 | 1,436.67 |
| 2022-07-20 | 4,230 | 4,285 | 4,215 | 4,275 | 856,500 | 1,425 |
| 2022-07-19 | 4,185 | 4,220 | 4,170 | 4,205 | 651,600 | 1,401.67 |
| 2022-07-15 | 4,140 | 4,150 | 4,090 | 4,125 | 469,700 | 1,375 |
| 2022-07-14 | 4,105 | 4,150 | 4,075 | 4,120 | 698,500 | 1,373.33 |
| 2022-07-13 | 4,200 | 4,205 | 4,135 | 4,150 | 523,300 | 1,383.33 |
| 2022-07-12 | 4,220 | 4,220 | 4,085 | 4,130 | 801,900 | 1,376.67 |
| 2022-07-11 | 4,240 | 4,275 | 4,215 | 4,225 | 706,200 | 1,408.33 |
| 2022-07-08 | 4,145 | 4,240 | 4,135 | 4,165 | 1,027,700 | 1,388.33 |
| 2022-07-07 | 4,080 | 4,145 | 4,010 | 4,100 | 1,038,300 | 1,366.67 |
| 2022-07-06 | 4,055 | 4,070 | 3,990 | 4,040 | 1,030,300 | 1,346.67 |
| 2022-07-05 | 4,200 | 4,200 | 4,125 | 4,160 | 459,100 | 1,386.67 |
| 2022-07-04 | 4,145 | 4,190 | 4,140 | 4,160 | 505,000 | 1,386.67 |
| 2022-07-01 | 4,190 | 4,200 | 4,055 | 4,090 | 849,400 | 1,363.33 |
| 2022-06-30 | 4,220 | 4,220 | 4,160 | 4,200 | 728,600 | 1,400 |
| 2022-06-29 | 4,290 | 4,290 | 4,200 | 4,245 | 1,230,300 | 1,415 |
| 2022-06-28 | 4,265 | 4,320 | 4,265 | 4,305 | 594,700 | 1,435 |
| 2022-06-27 | 4,320 | 4,340 | 4,250 | 4,255 | 508,900 | 1,418.33 |
| 2022-06-24 | 4,190 | 4,255 | 4,165 | 4,235 | 661,800 | 1,411.67 |
| 2022-06-23 | 4,215 | 4,275 | 4,205 | 4,235 | 659,700 | 1,411.67 |
| 2022-06-22 | 4,300 | 4,325 | 4,230 | 4,235 | 649,100 | 1,411.67 |
| 2022-06-21 | 4,310 | 4,330 | 4,255 | 4,290 | 502,500 | 1,430 |
| 2022-06-20 | 4,280 | 4,310 | 4,195 | 4,240 | 634,300 | 1,413.33 |
| 2022-06-17 | 4,140 | 4,255 | 4,130 | 4,225 | 1,302,800 | 1,408.33 |
| 2022-06-16 | 4,190 | 4,355 | 4,185 | 4,270 | 778,600 | 1,423.33 |
| 2022-06-15 | 4,315 | 4,325 | 4,250 | 4,255 | 564,600 | 1,418.33 |
| 2022-06-14 | 4,190 | 4,310 | 4,190 | 4,290 | 912,100 | 1,430 |
| 2022-06-13 | 4,240 | 4,285 | 4,235 | 4,275 | 819,700 | 1,425 |
| 2022-06-10 | 4,435 | 4,450 | 4,305 | 4,415 | 1,198,200 | 1,471.67 |
| 2022-06-09 | 4,475 | 4,525 | 4,455 | 4,480 | 767,500 | 1,493.33 |
| 2022-06-08 | 4,435 | 4,480 | 4,415 | 4,475 | 676,100 | 1,491.67 |
| 2022-06-07 | 4,400 | 4,500 | 4,395 | 4,460 | 1,037,600 | 1,486.67 |
| 2022-06-06 | 4,375 | 4,390 | 4,330 | 4,360 | 594,200 | 1,453.33 |
| 2022-06-03 | 4,395 | 4,400 | 4,310 | 4,375 | 737,000 | 1,458.33 |
| 2022-06-02 | 4,400 | 4,450 | 4,375 | 4,420 | 1,193,800 | 1,473.33 |
| 2022-06-01 | 4,330 | 4,435 | 4,315 | 4,430 | 1,557,300 | 1,476.67 |
| 2022-05-31 | 4,090 | 4,280 | 4,085 | 4,225 | 2,633,000 | 1,408.33 |
| 2022-05-30 | 4,165 | 4,165 | 4,075 | 4,125 | 1,383,600 | 1,375 |
| 2022-05-27 | 4,070 | 4,080 | 4,010 | 4,030 | 602,200 | 1,343.33 |
| 2022-05-26 | 4,075 | 4,115 | 4,000 | 4,020 | 626,800 | 1,340 |
| 2022-05-25 | 4,025 | 4,110 | 4,025 | 4,075 | 1,170,700 | 1,358.33 |
| 2022-05-24 | 4,015 | 4,080 | 4,015 | 4,025 | 840,100 | 1,341.67 |
| 2022-05-23 | 3,990 | 4,035 | 3,980 | 4,005 | 881,200 | 1,335 |
| 2022-05-20 | 3,885 | 3,945 | 3,875 | 3,925 | 880,800 | 1,308.33 |
| 2022-05-19 | 3,850 | 3,880 | 3,800 | 3,875 | 635,100 | 1,291.67 |
| 2022-05-18 | 3,870 | 3,940 | 3,860 | 3,920 | 1,020,200 | 1,306.67 |
| 2022-05-17 | 3,805 | 3,865 | 3,795 | 3,830 | 647,300 | 1,276.67 |
| 2022-05-16 | 3,950 | 3,950 | 3,805 | 3,830 | 685,700 | 1,276.67 |
| 2022-05-13 | 3,805 | 3,880 | 3,775 | 3,850 | 650,300 | 1,283.33 |
| 2022-05-12 | 3,705 | 3,865 | 3,700 | 3,805 | 1,387,500 | 1,268.33 |
| 2022-05-11 | 3,745 | 3,760 | 3,655 | 3,705 | 825,600 | 1,235 |
| 2022-05-10 | 3,750 | 3,790 | 3,695 | 3,780 | 726,300 | 1,260 |
| 2022-05-09 | 3,750 | 3,815 | 3,750 | 3,780 | 1,178,700 | 1,260 |
| 2022-05-06 | 3,715 | 3,775 | 3,705 | 3,760 | 1,098,700 | 1,253.33 |
| 2022-05-02 | 3,755 | 3,810 | 3,675 | 3,730 | 1,223,700 | 1,243.33 |
| 2022-04-28 | 3,830 | 3,950 | 3,635 | 3,780 | 2,618,500 | 1,260 |
| 2022-04-27 | 3,770 | 3,785 | 3,710 | 3,720 | 1,470,600 | 1,240 |
| 2022-04-26 | 3,805 | 3,880 | 3,800 | 3,865 | 775,800 | 1,288.33 |
| 2022-04-25 | 3,805 | 3,865 | 3,790 | 3,845 | 559,300 | 1,281.67 |
| 2022-04-22 | 3,895 | 3,925 | 3,875 | 3,915 | 664,600 | 1,305 |
| 2022-04-21 | 3,955 | 3,990 | 3,950 | 3,980 | 625,400 | 1,326.67 |
| 2022-04-20 | 3,950 | 3,980 | 3,915 | 3,965 | 682,800 | 1,321.67 |
| 2022-04-19 | 3,850 | 3,890 | 3,840 | 3,880 | 473,700 | 1,293.33 |
| 2022-04-18 | 3,810 | 3,825 | 3,755 | 3,805 | 557,400 | 1,268.33 |
| 2022-04-15 | 3,845 | 3,885 | 3,835 | 3,860 | 370,400 | 1,286.67 |
| 2022-04-14 | 3,825 | 3,890 | 3,800 | 3,880 | 631,000 | 1,293.33 |
| 2022-04-13 | 3,745 | 3,830 | 3,730 | 3,795 | 778,300 | 1,265 |
| 2022-04-12 | 3,790 | 3,815 | 3,760 | 3,765 | 580,200 | 1,255 |
| 2022-04-11 | 3,815 | 3,870 | 3,785 | 3,800 | 577,600 | 1,266.67 |
| 2022-04-08 | 3,870 | 3,890 | 3,750 | 3,765 | 1,022,300 | 1,255 |
| 2022-04-07 | 3,885 | 3,885 | 3,780 | 3,860 | 1,011,400 | 1,286.67 |
| 2022-04-06 | 3,990 | 4,015 | 3,940 | 3,955 | 941,200 | 1,318.33 |
| 2022-04-05 | 4,175 | 4,195 | 4,095 | 4,100 | 487,100 | 1,366.67 |
| 2022-04-04 | 4,125 | 4,165 | 4,090 | 4,130 | 582,900 | 1,376.67 |
| 2022-04-01 | 4,155 | 4,205 | 4,115 | 4,195 | 487,800 | 1,398.33 |
| 2022-03-31 | 4,200 | 4,245 | 4,180 | 4,195 | 673,200 | 1,398.33 |
| 2022-03-30 | 4,290 | 4,305 | 4,185 | 4,225 | 1,257,700 | 1,408.33 |
| 2022-03-29 | 4,330 | 4,400 | 4,320 | 4,395 | 933,400 | 1,465 |
| 2022-03-28 | 4,335 | 4,375 | 4,295 | 4,370 | 839,200 | 1,456.67 |
| 2022-03-25 | 4,310 | 4,335 | 4,260 | 4,270 | 621,600 | 1,423.33 |
| 2022-03-24 | 4,155 | 4,245 | 4,145 | 4,240 | 1,057,000 | 1,413.33 |
| 2022-03-23 | 4,155 | 4,270 | 4,135 | 4,250 | 988,300 | 1,416.67 |
| 2022-03-22 | 4,065 | 4,155 | 4,060 | 4,125 | 1,038,800 | 1,375 |
| 2022-03-18 | 3,980 | 4,010 | 3,950 | 4,005 | 1,312,700 | 1,335 |
| 2022-03-17 | 3,945 | 3,985 | 3,915 | 3,970 | 792,800 | 1,323.33 |
| 2022-03-16 | 3,770 | 3,855 | 3,765 | 3,840 | 1,032,800 | 1,280 |
| 2022-03-15 | 3,760 | 3,875 | 3,740 | 3,840 | 741,600 | 1,280 |
| 2022-03-14 | 3,725 | 3,795 | 3,705 | 3,760 | 788,200 | 1,253.33 |
| 2022-03-11 | 3,715 | 3,730 | 3,630 | 3,685 | 759,600 | 1,228.33 |
| 2022-03-10 | 3,715 | 3,770 | 3,680 | 3,750 | 960,400 | 1,250 |
| 2022-03-09 | 3,610 | 3,650 | 3,565 | 3,580 | 929,500 | 1,193.33 |
| 2022-03-08 | 3,620 | 3,755 | 3,605 | 3,630 | 1,335,500 | 1,210 |
| 2022-03-07 | 3,725 | 3,725 | 3,530 | 3,645 | 1,734,300 | 1,215 |
| 2022-03-04 | 3,955 | 3,955 | 3,815 | 3,840 | 1,233,900 | 1,280 |
| 2022-03-03 | 4,035 | 4,065 | 4,015 | 4,025 | 664,200 | 1,341.67 |
| 2022-03-02 | 4,085 | 4,125 | 3,990 | 3,995 | 1,188,600 | 1,331.67 |
| 2022-03-01 | 4,250 | 4,260 | 4,145 | 4,145 | 704,400 | 1,381.67 |
| 2022-02-28 | 4,205 | 4,240 | 4,145 | 4,185 | 1,024,100 | 1,395 |
| 2022-02-25 | 4,130 | 4,230 | 4,130 | 4,195 | 621,600 | 1,398.33 |
| 2022-02-24 | 4,200 | 4,240 | 4,125 | 4,180 | 1,127,200 | 1,393.33 |
| 2022-02-22 | 4,305 | 4,315 | 4,205 | 4,265 | 567,000 | 1,421.67 |
| 2022-02-21 | 4,330 | 4,400 | 4,295 | 4,375 | 457,700 | 1,458.33 |
| 2022-02-18 | 4,405 | 4,425 | 4,370 | 4,385 | 566,800 | 1,461.67 |
| 2022-02-17 | 4,360 | 4,455 | 4,360 | 4,435 | 1,002,700 | 1,478.33 |
| 2022-02-16 | 4,460 | 4,475 | 4,385 | 4,390 | 475,800 | 1,463.33 |
| 2022-02-15 | 4,365 | 4,390 | 4,315 | 4,375 | 738,400 | 1,458.33 |
| 2022-02-14 | 4,400 | 4,420 | 4,330 | 4,360 | 928,900 | 1,453.33 |
| 2022-02-10 | 4,580 | 4,590 | 4,455 | 4,500 | 1,142,200 | 1,500 |
| 2022-02-09 | 4,590 | 4,635 | 4,575 | 4,585 | 674,100 | 1,528.33 |
| 2022-02-08 | 4,550 | 4,585 | 4,510 | 4,560 | 603,000 | 1,520 |
| 2022-02-07 | 4,495 | 4,530 | 4,425 | 4,525 | 669,000 | 1,508.33 |
| 2022-02-04 | 4,495 | 4,590 | 4,475 | 4,545 | 1,073,200 | 1,515 |
| 2022-02-03 | 4,300 | 4,525 | 4,285 | 4,510 | 1,604,300 | 1,503.33 |
| 2022-02-02 | 4,165 | 4,430 | 4,120 | 4,290 | 2,541,300 | 1,430 |
| 2022-02-01 | 4,180 | 4,240 | 4,100 | 4,125 | 880,100 | 1,375 |
| 2022-01-31 | 4,110 | 4,175 | 4,075 | 4,150 | 869,000 | 1,383.33 |
| 2022-01-28 | 4,135 | 4,190 | 4,110 | 4,165 | 890,400 | 1,388.33 |
| 2022-01-27 | 4,235 | 4,255 | 4,045 | 4,075 | 1,035,300 | 1,358.33 |
| 2022-01-26 | 4,320 | 4,350 | 4,165 | 4,165 | 976,800 | 1,388.33 |
| 2022-01-25 | 4,295 | 4,325 | 4,225 | 4,310 | 663,500 | 1,436.67 |
| 2022-01-24 | 4,310 | 4,335 | 4,170 | 4,305 | 798,300 | 1,435 |
| 2022-01-21 | 4,300 | 4,335 | 4,205 | 4,310 | 1,107,200 | 1,436.67 |
| 2022-01-20 | 4,380 | 4,445 | 4,325 | 4,410 | 1,209,700 | 1,470 |
| 2022-01-19 | 4,525 | 4,555 | 4,370 | 4,395 | 1,677,800 | 1,465 |
| 2022-01-18 | 4,840 | 4,845 | 4,655 | 4,665 | 882,000 | 1,555 |
| 2022-01-17 | 4,825 | 4,910 | 4,805 | 4,850 | 554,700 | 1,616.67 |
| 2022-01-14 | 4,820 | 4,825 | 4,740 | 4,785 | 707,900 | 1,595 |
| 2022-01-13 | 4,815 | 4,860 | 4,775 | 4,785 | 698,500 | 1,595 |
| 2022-01-12 | 4,740 | 4,780 | 4,675 | 4,745 | 751,500 | 1,581.67 |
| 2022-01-11 | 4,740 | 4,770 | 4,700 | 4,730 | 597,900 | 1,576.67 |
| 2022-01-07 | 4,750 | 4,775 | 4,685 | 4,725 | 738,200 | 1,575 |
| 2022-01-06 | 4,705 | 4,775 | 4,680 | 4,700 | 775,600 | 1,566.67 |
| 2022-01-05 | 4,650 | 4,745 | 4,650 | 4,710 | 985,900 | 1,570 |
| 2022-01-04 | 4,485 | 4,595 | 4,480 | 4,580 | 777,500 | 1,526.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
