7476 アズワン(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 | 5,780 | 5,840 | 5,740 | 5,760 | 50,900 | 2,880 |
| 2022-12-29 | 5,670 | 5,770 | 5,670 | 5,770 | 50,500 | 2,885 |
| 2022-12-28 | 5,670 | 5,770 | 5,630 | 5,750 | 55,300 | 2,875 |
| 2022-12-27 | 5,590 | 5,700 | 5,590 | 5,610 | 37,600 | 2,805 |
| 2022-12-26 | 5,650 | 5,660 | 5,540 | 5,550 | 31,400 | 2,775 |
| 2022-12-23 | 5,670 | 5,740 | 5,620 | 5,650 | 65,900 | 2,825 |
| 2022-12-22 | 5,490 | 5,680 | 5,410 | 5,670 | 85,300 | 2,835 |
| 2022-12-21 | 5,530 | 5,560 | 5,420 | 5,450 | 93,000 | 2,725 |
| 2022-12-20 | 5,780 | 5,780 | 5,460 | 5,530 | 122,600 | 2,765 |
| 2022-12-19 | 5,890 | 5,910 | 5,770 | 5,780 | 60,600 | 2,890 |
| 2022-12-16 | 5,960 | 5,990 | 5,900 | 5,910 | 75,500 | 2,955 |
| 2022-12-15 | 6,010 | 6,090 | 5,990 | 6,050 | 50,500 | 3,025 |
| 2022-12-14 | 6,020 | 6,060 | 5,980 | 6,040 | 53,100 | 3,020 |
| 2022-12-13 | 6,170 | 6,230 | 6,000 | 6,000 | 52,800 | 3,000 |
| 2022-12-12 | 6,120 | 6,180 | 6,100 | 6,100 | 39,700 | 3,050 |
| 2022-12-09 | 6,250 | 6,270 | 6,160 | 6,160 | 54,700 | 3,080 |
| 2022-12-08 | 6,130 | 6,130 | 6,020 | 6,100 | 44,600 | 3,050 |
| 2022-12-07 | 6,070 | 6,160 | 6,060 | 6,110 | 32,600 | 3,055 |
| 2022-12-06 | 6,130 | 6,190 | 6,060 | 6,080 | 54,600 | 3,040 |
| 2022-12-05 | 6,100 | 6,270 | 6,030 | 6,230 | 72,700 | 3,115 |
| 2022-12-02 | 6,140 | 6,140 | 5,980 | 6,030 | 49,100 | 3,015 |
| 2022-12-01 | 6,140 | 6,200 | 6,090 | 6,180 | 92,700 | 3,090 |
| 2022-11-30 | 6,150 | 6,180 | 6,090 | 6,110 | 64,200 | 3,055 |
| 2022-11-29 | 6,340 | 6,340 | 6,210 | 6,230 | 59,100 | 3,115 |
| 2022-11-28 | 6,590 | 6,590 | 6,440 | 6,440 | 47,400 | 3,220 |
| 2022-11-25 | 6,650 | 6,650 | 6,530 | 6,570 | 43,000 | 3,285 |
| 2022-11-24 | 6,600 | 6,680 | 6,510 | 6,600 | 82,900 | 3,300 |
| 2022-11-22 | 6,330 | 6,410 | 6,280 | 6,300 | 40,900 | 3,150 |
| 2022-11-21 | 6,350 | 6,350 | 6,270 | 6,320 | 23,400 | 3,160 |
| 2022-11-18 | 6,360 | 6,410 | 6,310 | 6,320 | 45,900 | 3,160 |
| 2022-11-17 | 6,520 | 6,560 | 6,420 | 6,460 | 34,400 | 3,230 |
| 2022-11-16 | 6,580 | 6,640 | 6,500 | 6,500 | 56,400 | 3,250 |
| 2022-11-15 | 6,470 | 6,600 | 6,470 | 6,560 | 78,000 | 3,280 |
| 2022-11-14 | 6,180 | 6,520 | 6,180 | 6,480 | 97,100 | 3,240 |
| 2022-11-11 | 5,970 | 6,260 | 5,970 | 6,220 | 79,400 | 3,110 |
| 2022-11-10 | 5,870 | 5,920 | 5,820 | 5,820 | 31,200 | 2,910 |
| 2022-11-09 | 5,980 | 5,990 | 5,900 | 5,930 | 24,300 | 2,965 |
| 2022-11-08 | 6,000 | 6,010 | 5,940 | 5,990 | 34,600 | 2,995 |
| 2022-11-07 | 5,910 | 5,980 | 5,870 | 5,970 | 47,800 | 2,985 |
| 2022-11-04 | 6,100 | 6,150 | 5,860 | 5,860 | 83,200 | 2,930 |
| 2022-11-02 | 6,400 | 6,480 | 6,250 | 6,270 | 68,400 | 3,135 |
| 2022-11-01 | 6,500 | 6,590 | 6,370 | 6,420 | 110,000 | 3,210 |
| 2022-10-31 | 6,320 | 6,380 | 6,260 | 6,360 | 73,700 | 3,180 |
| 2022-10-28 | 6,210 | 6,370 | 6,210 | 6,300 | 152,500 | 3,150 |
| 2022-10-27 | 6,390 | 6,400 | 6,300 | 6,330 | 45,200 | 3,165 |
| 2022-10-26 | 6,370 | 6,450 | 6,350 | 6,420 | 46,700 | 3,210 |
| 2022-10-25 | 6,180 | 6,290 | 6,140 | 6,260 | 66,300 | 3,130 |
| 2022-10-24 | 6,170 | 6,200 | 6,120 | 6,130 | 46,100 | 3,065 |
| 2022-10-21 | 6,090 | 6,130 | 6,010 | 6,100 | 40,500 | 3,050 |
| 2022-10-20 | 6,070 | 6,090 | 6,010 | 6,080 | 35,000 | 3,040 |
| 2022-10-19 | 6,090 | 6,170 | 6,080 | 6,140 | 36,800 | 3,070 |
| 2022-10-18 | 6,180 | 6,230 | 6,050 | 6,100 | 84,100 | 3,050 |
| 2022-10-17 | 6,150 | 6,150 | 6,080 | 6,080 | 45,100 | 3,040 |
| 2022-10-14 | 6,090 | 6,340 | 6,050 | 6,330 | 67,300 | 3,165 |
| 2022-10-13 | 6,060 | 6,080 | 6,030 | 6,030 | 44,500 | 3,015 |
| 2022-10-12 | 5,980 | 6,080 | 5,980 | 6,060 | 47,800 | 3,030 |
| 2022-10-11 | 6,060 | 6,120 | 5,980 | 6,050 | 75,500 | 3,025 |
| 2022-10-07 | 6,250 | 6,280 | 6,170 | 6,220 | 52,700 | 3,110 |
| 2022-10-06 | 6,230 | 6,400 | 6,230 | 6,350 | 91,900 | 3,175 |
| 2022-10-05 | 6,280 | 6,310 | 6,250 | 6,290 | 49,500 | 3,145 |
| 2022-10-04 | 6,060 | 6,260 | 6,010 | 6,230 | 57,000 | 3,115 |
| 2022-10-03 | 5,850 | 5,970 | 5,810 | 5,960 | 46,500 | 2,980 |
| 2022-09-30 | 5,940 | 6,060 | 5,880 | 5,990 | 63,900 | 2,995 |
| 2022-09-29 | 5,850 | 6,060 | 5,850 | 6,010 | 100,200 | 3,005 |
| 2022-09-28 | 5,590 | 5,820 | 5,560 | 5,800 | 141,200 | 2,900 |
| 2022-09-27 | 5,630 | 5,660 | 5,530 | 5,590 | 148,700 | 2,795 |
| 2022-09-26 | 5,730 | 5,780 | 5,650 | 5,650 | 111,500 | 2,825 |
| 2022-09-22 | 5,840 | 5,940 | 5,750 | 5,840 | 60,400 | 2,920 |
| 2022-09-21 | 5,910 | 6,000 | 5,910 | 5,930 | 42,700 | 2,965 |
| 2022-09-20 | 5,990 | 6,020 | 5,890 | 5,990 | 75,200 | 2,995 |
| 2022-09-16 | 6,070 | 6,110 | 5,970 | 6,000 | 85,700 | 3,000 |
| 2022-09-15 | 6,220 | 6,230 | 6,120 | 6,120 | 34,100 | 3,060 |
| 2022-09-14 | 6,280 | 6,320 | 6,220 | 6,220 | 44,900 | 3,110 |
| 2022-09-13 | 6,480 | 6,510 | 6,410 | 6,440 | 36,600 | 3,220 |
| 2022-09-12 | 6,540 | 6,570 | 6,480 | 6,570 | 20,500 | 3,285 |
| 2022-09-09 | 6,250 | 6,420 | 6,230 | 6,410 | 67,000 | 3,205 |
| 2022-09-08 | 6,310 | 6,320 | 6,250 | 6,300 | 61,300 | 3,150 |
| 2022-09-07 | 6,160 | 6,180 | 6,090 | 6,130 | 54,900 | 3,065 |
| 2022-09-06 | 6,380 | 6,380 | 6,200 | 6,200 | 38,300 | 3,100 |
| 2022-09-05 | 6,420 | 6,520 | 6,350 | 6,370 | 56,200 | 3,185 |
| 2022-09-02 | 6,510 | 6,520 | 6,350 | 6,390 | 61,000 | 3,195 |
| 2022-09-01 | 6,340 | 6,460 | 6,340 | 6,430 | 52,200 | 3,215 |
| 2022-08-31 | 6,310 | 6,430 | 6,240 | 6,430 | 80,100 | 3,215 |
| 2022-08-30 | 6,440 | 6,460 | 6,330 | 6,370 | 71,800 | 3,185 |
| 2022-08-29 | 6,450 | 6,480 | 6,390 | 6,410 | 70,300 | 3,205 |
| 2022-08-26 | 6,720 | 6,720 | 6,630 | 6,650 | 49,000 | 3,325 |
| 2022-08-25 | 6,440 | 6,630 | 6,440 | 6,600 | 54,900 | 3,300 |
| 2022-08-24 | 6,390 | 6,470 | 6,360 | 6,430 | 36,800 | 3,215 |
| 2022-08-23 | 6,330 | 6,440 | 6,240 | 6,390 | 57,100 | 3,195 |
| 2022-08-22 | 6,400 | 6,470 | 6,370 | 6,420 | 66,500 | 3,210 |
| 2022-08-19 | 6,500 | 6,560 | 6,480 | 6,490 | 34,900 | 3,245 |
| 2022-08-18 | 6,480 | 6,520 | 6,430 | 6,500 | 40,800 | 3,250 |
| 2022-08-17 | 6,500 | 6,580 | 6,420 | 6,580 | 61,500 | 3,290 |
| 2022-08-16 | 6,620 | 6,680 | 6,480 | 6,510 | 37,100 | 3,255 |
| 2022-08-15 | 6,670 | 6,670 | 6,570 | 6,640 | 26,100 | 3,320 |
| 2022-08-12 | 6,680 | 6,790 | 6,590 | 6,670 | 48,200 | 3,335 |
| 2022-08-10 | 6,640 | 6,710 | 6,520 | 6,640 | 78,200 | 3,320 |
| 2022-08-09 | 6,580 | 6,670 | 6,510 | 6,550 | 57,000 | 3,275 |
| 2022-08-08 | 6,610 | 6,610 | 6,460 | 6,480 | 43,100 | 3,240 |
| 2022-08-05 | 6,460 | 6,670 | 6,460 | 6,660 | 69,900 | 3,330 |
| 2022-08-04 | 6,560 | 6,570 | 6,380 | 6,450 | 69,700 | 3,225 |
| 2022-08-03 | 6,570 | 6,600 | 6,510 | 6,560 | 66,000 | 3,280 |
| 2022-08-02 | 6,650 | 6,720 | 6,560 | 6,570 | 112,000 | 3,285 |
| 2022-08-01 | 6,280 | 6,700 | 6,230 | 6,690 | 117,100 | 3,345 |
| 2022-07-29 | 6,310 | 6,380 | 6,260 | 6,290 | 66,300 | 3,145 |
| 2022-07-28 | 6,310 | 6,360 | 6,240 | 6,330 | 67,400 | 3,165 |
| 2022-07-27 | 6,360 | 6,400 | 6,280 | 6,330 | 34,000 | 3,165 |
| 2022-07-26 | 6,350 | 6,350 | 6,270 | 6,290 | 28,100 | 3,145 |
| 2022-07-25 | 6,260 | 6,420 | 6,260 | 6,370 | 54,000 | 3,185 |
| 2022-07-22 | 6,250 | 6,310 | 6,210 | 6,290 | 44,100 | 3,145 |
| 2022-07-21 | 6,210 | 6,280 | 6,200 | 6,250 | 26,300 | 3,125 |
| 2022-07-20 | 6,310 | 6,310 | 6,210 | 6,280 | 55,700 | 3,140 |
| 2022-07-19 | 6,320 | 6,320 | 6,120 | 6,210 | 58,800 | 3,105 |
| 2022-07-15 | 6,310 | 6,390 | 6,250 | 6,310 | 66,400 | 3,155 |
| 2022-07-14 | 6,140 | 6,230 | 6,110 | 6,210 | 55,200 | 3,105 |
| 2022-07-13 | 6,150 | 6,150 | 6,080 | 6,110 | 49,600 | 3,055 |
| 2022-07-12 | 6,150 | 6,190 | 6,020 | 6,050 | 74,700 | 3,025 |
| 2022-07-11 | 6,180 | 6,210 | 6,050 | 6,140 | 72,500 | 3,070 |
| 2022-07-08 | 6,000 | 6,100 | 5,900 | 6,000 | 110,700 | 3,000 |
| 2022-07-07 | 5,780 | 5,930 | 5,680 | 5,840 | 72,900 | 2,920 |
| 2022-07-06 | 5,650 | 5,810 | 5,640 | 5,750 | 70,100 | 2,875 |
| 2022-07-05 | 5,600 | 5,720 | 5,600 | 5,620 | 104,200 | 2,810 |
| 2022-07-04 | 5,640 | 5,660 | 5,430 | 5,500 | 153,900 | 2,750 |
| 2022-07-01 | 5,430 | 5,580 | 5,430 | 5,550 | 165,100 | 2,775 |
| 2022-06-30 | 5,600 | 5,600 | 5,320 | 5,350 | 248,000 | 2,675 |
| 2022-06-29 | 5,590 | 5,590 | 5,470 | 5,520 | 208,500 | 2,760 |
| 2022-06-28 | 5,790 | 5,870 | 5,630 | 5,740 | 142,700 | 2,870 |
| 2022-06-27 | 5,830 | 5,830 | 5,680 | 5,790 | 75,500 | 2,895 |
| 2022-06-24 | 5,750 | 5,930 | 5,730 | 5,930 | 87,800 | 2,965 |
| 2022-06-23 | 5,600 | 5,740 | 5,580 | 5,650 | 74,900 | 2,825 |
| 2022-06-22 | 5,700 | 5,710 | 5,540 | 5,570 | 104,900 | 2,785 |
| 2022-06-21 | 5,650 | 5,710 | 5,620 | 5,660 | 90,500 | 2,830 |
| 2022-06-20 | 5,560 | 5,660 | 5,520 | 5,570 | 73,500 | 2,785 |
| 2022-06-17 | 5,480 | 5,580 | 5,460 | 5,490 | 119,900 | 2,745 |
| 2022-06-16 | 5,830 | 5,840 | 5,620 | 5,660 | 84,400 | 2,830 |
| 2022-06-15 | 5,760 | 5,770 | 5,690 | 5,730 | 66,700 | 2,865 |
| 2022-06-14 | 5,910 | 5,940 | 5,800 | 5,860 | 63,500 | 2,930 |
| 2022-06-13 | 5,970 | 6,090 | 5,970 | 6,040 | 41,000 | 3,020 |
| 2022-06-10 | 6,180 | 6,230 | 6,060 | 6,120 | 84,400 | 3,060 |
| 2022-06-09 | 6,130 | 6,270 | 6,110 | 6,210 | 54,800 | 3,105 |
| 2022-06-08 | 6,080 | 6,140 | 6,050 | 6,130 | 53,400 | 3,065 |
| 2022-06-07 | 5,950 | 6,020 | 5,890 | 5,900 | 57,900 | 2,950 |
| 2022-06-06 | 5,870 | 5,960 | 5,820 | 5,940 | 104,800 | 2,970 |
| 2022-06-03 | 5,970 | 6,070 | 5,930 | 5,970 | 90,100 | 2,985 |
| 2022-06-02 | 6,210 | 6,220 | 5,870 | 5,870 | 88,800 | 2,935 |
| 2022-06-01 | 6,200 | 6,410 | 6,200 | 6,350 | 57,600 | 3,175 |
| 2022-05-31 | 6,500 | 6,500 | 6,260 | 6,280 | 91,500 | 3,140 |
| 2022-05-30 | 6,420 | 6,570 | 6,370 | 6,550 | 148,300 | 3,275 |
| 2022-05-27 | 6,440 | 6,460 | 6,290 | 6,340 | 49,500 | 3,170 |
| 2022-05-26 | 6,430 | 6,550 | 6,340 | 6,350 | 54,100 | 3,175 |
| 2022-05-25 | 6,540 | 6,550 | 6,480 | 6,550 | 12,800 | 3,275 |
| 2022-05-24 | 6,540 | 6,630 | 6,480 | 6,490 | 47,500 | 3,245 |
| 2022-05-23 | 6,670 | 6,770 | 6,620 | 6,740 | 48,700 | 3,370 |
| 2022-05-20 | 6,500 | 6,600 | 6,410 | 6,510 | 96,700 | 3,255 |
| 2022-05-19 | 6,460 | 6,530 | 6,410 | 6,500 | 57,300 | 3,250 |
| 2022-05-18 | 6,550 | 6,670 | 6,480 | 6,660 | 37,400 | 3,330 |
| 2022-05-17 | 6,370 | 6,560 | 6,320 | 6,550 | 45,700 | 3,275 |
| 2022-05-16 | 6,630 | 6,670 | 6,290 | 6,340 | 86,200 | 3,170 |
| 2022-05-13 | 6,120 | 6,330 | 6,000 | 6,330 | 84,900 | 3,165 |
| 2022-05-12 | 6,130 | 6,210 | 6,060 | 6,090 | 72,100 | 3,045 |
| 2022-05-11 | 6,300 | 6,400 | 6,220 | 6,260 | 116,000 | 3,130 |
| 2022-05-10 | 6,380 | 6,420 | 6,250 | 6,400 | 59,200 | 3,200 |
| 2022-05-09 | 6,650 | 6,660 | 6,480 | 6,480 | 43,300 | 3,240 |
| 2022-05-06 | 6,850 | 6,900 | 6,730 | 6,740 | 59,200 | 3,370 |
| 2022-05-02 | 6,930 | 6,960 | 6,850 | 6,900 | 32,800 | 3,450 |
| 2022-04-28 | 6,770 | 6,950 | 6,770 | 6,930 | 50,800 | 3,465 |
| 2022-04-27 | 6,720 | 6,870 | 6,700 | 6,820 | 132,700 | 3,410 |
| 2022-04-26 | 6,780 | 6,850 | 6,700 | 6,800 | 66,500 | 3,400 |
| 2022-04-25 | 6,700 | 6,870 | 6,690 | 6,830 | 62,500 | 3,415 |
| 2022-04-22 | 6,770 | 6,990 | 6,770 | 6,890 | 58,800 | 3,445 |
| 2022-04-21 | 6,930 | 7,010 | 6,870 | 6,970 | 40,300 | 3,485 |
| 2022-04-20 | 6,900 | 6,970 | 6,840 | 6,900 | 36,600 | 3,450 |
| 2022-04-19 | 6,840 | 6,860 | 6,780 | 6,800 | 37,700 | 3,400 |
| 2022-04-18 | 6,850 | 6,940 | 6,710 | 6,800 | 51,500 | 3,400 |
| 2022-04-15 | 7,000 | 7,050 | 6,880 | 6,950 | 61,100 | 3,475 |
| 2022-04-14 | 6,980 | 6,990 | 6,880 | 6,950 | 45,900 | 3,475 |
| 2022-04-13 | 6,870 | 6,990 | 6,750 | 6,970 | 63,000 | 3,485 |
| 2022-04-12 | 6,890 | 6,960 | 6,740 | 6,780 | 55,200 | 3,390 |
| 2022-04-11 | 6,990 | 7,020 | 6,880 | 6,930 | 43,900 | 3,465 |
| 2022-04-08 | 7,040 | 7,150 | 6,990 | 7,070 | 61,600 | 3,535 |
| 2022-04-07 | 7,130 | 7,130 | 6,910 | 6,940 | 50,100 | 3,470 |
| 2022-04-06 | 7,270 | 7,350 | 7,180 | 7,190 | 70,100 | 3,595 |
| 2022-04-05 | 7,480 | 7,480 | 7,280 | 7,320 | 67,900 | 3,660 |
| 2022-04-04 | 7,440 | 7,460 | 7,380 | 7,430 | 46,600 | 3,715 |
| 2022-04-01 | 7,240 | 7,490 | 7,210 | 7,410 | 78,900 | 3,705 |
| 2022-03-31 | 7,500 | 7,500 | 7,210 | 7,240 | 66,800 | 3,620 |
| 2022-03-30 | 7,530 | 7,600 | 7,470 | 7,550 | 76,000 | 3,775 |
| 2022-03-29 | 7,510 | 7,510 | 7,320 | 7,440 | 109,300 | 3,720 |
| 2022-03-28 | 7,540 | 7,540 | 7,410 | 7,470 | 51,500 | 3,735 |
| 2022-03-25 | 7,490 | 7,550 | 7,430 | 7,530 | 52,400 | 3,765 |
| 2022-03-24 | 7,380 | 7,490 | 7,240 | 7,470 | 77,800 | 3,735 |
| 2022-03-23 | 7,390 | 7,470 | 7,270 | 7,450 | 120,000 | 3,725 |
| 2022-03-22 | 7,300 | 7,350 | 7,230 | 7,330 | 153,100 | 3,665 |
| 2022-03-18 | 7,290 | 7,440 | 7,260 | 7,340 | 137,000 | 3,670 |
| 2022-03-17 | 7,070 | 7,310 | 7,020 | 7,250 | 99,200 | 3,625 |
| 2022-03-16 | 7,130 | 7,140 | 6,910 | 6,970 | 85,800 | 3,485 |
| 2022-03-15 | 7,060 | 7,110 | 6,890 | 7,040 | 103,800 | 3,520 |
| 2022-03-14 | 7,260 | 7,330 | 7,200 | 7,210 | 122,900 | 3,605 |
| 2022-03-11 | 7,090 | 7,260 | 7,020 | 7,200 | 124,600 | 3,600 |
| 2022-03-10 | 7,080 | 7,250 | 7,020 | 7,240 | 103,700 | 3,620 |
| 2022-03-09 | 6,950 | 6,970 | 6,850 | 6,870 | 98,000 | 3,435 |
| 2022-03-08 | 6,830 | 6,990 | 6,800 | 6,890 | 82,200 | 3,445 |
| 2022-03-07 | 6,870 | 6,960 | 6,840 | 6,900 | 106,000 | 3,450 |
| 2022-03-04 | 7,270 | 7,310 | 7,020 | 7,070 | 70,000 | 3,535 |
| 2022-03-03 | 7,320 | 7,320 | 7,200 | 7,200 | 75,400 | 3,600 |
| 2022-03-02 | 7,100 | 7,290 | 7,100 | 7,170 | 72,700 | 3,585 |
| 2022-03-01 | 7,070 | 7,240 | 7,050 | 7,200 | 78,200 | 3,600 |
| 2022-02-28 | 6,740 | 6,920 | 6,570 | 6,910 | 90,100 | 3,455 |
| 2022-02-25 | 6,900 | 6,940 | 6,670 | 6,800 | 93,800 | 3,400 |
| 2022-02-24 | 6,600 | 6,910 | 6,560 | 6,860 | 160,400 | 3,430 |
| 2022-02-22 | 6,560 | 6,690 | 6,530 | 6,660 | 159,400 | 3,330 |
| 2022-02-21 | 6,440 | 6,710 | 6,350 | 6,660 | 96,200 | 3,330 |
| 2022-02-18 | 6,410 | 6,540 | 6,360 | 6,500 | 55,600 | 3,250 |
| 2022-02-17 | 6,510 | 6,520 | 6,340 | 6,430 | 47,500 | 3,215 |
| 2022-02-16 | 6,580 | 6,580 | 6,450 | 6,510 | 65,800 | 3,255 |
| 2022-02-15 | 6,510 | 6,510 | 6,250 | 6,390 | 88,600 | 3,195 |
| 2022-02-14 | 6,340 | 6,410 | 6,260 | 6,340 | 76,400 | 3,170 |
| 2022-02-10 | 6,460 | 6,570 | 6,420 | 6,500 | 96,600 | 3,250 |
| 2022-02-09 | 6,270 | 6,300 | 6,150 | 6,290 | 43,300 | 3,145 |
| 2022-02-08 | 6,270 | 6,360 | 6,160 | 6,170 | 90,000 | 3,085 |
| 2022-02-07 | 6,200 | 6,260 | 6,030 | 6,120 | 54,600 | 3,060 |
| 2022-02-04 | 6,120 | 6,230 | 6,050 | 6,170 | 101,000 | 3,085 |
| 2022-02-03 | 6,030 | 6,210 | 6,030 | 6,110 | 131,000 | 3,055 |
| 2022-02-02 | 6,000 | 6,190 | 5,930 | 6,150 | 117,700 | 3,075 |
| 2022-02-01 | 5,650 | 6,050 | 5,650 | 5,800 | 155,100 | 2,900 |
| 2022-01-31 | 5,600 | 5,690 | 5,560 | 5,650 | 132,000 | 2,825 |
| 2022-01-28 | 5,610 | 5,690 | 5,440 | 5,590 | 106,700 | 2,795 |
| 2022-01-27 | 5,840 | 5,870 | 5,590 | 5,640 | 111,000 | 2,820 |
| 2022-01-26 | 5,730 | 5,890 | 5,730 | 5,820 | 78,100 | 2,910 |
| 2022-01-25 | 5,840 | 5,920 | 5,640 | 5,710 | 109,900 | 2,855 |
| 2022-01-24 | 5,740 | 5,880 | 5,730 | 5,820 | 136,000 | 2,910 |
| 2022-01-21 | 5,780 | 5,840 | 5,710 | 5,800 | 127,100 | 2,900 |
| 2022-01-20 | 5,800 | 5,990 | 5,770 | 5,840 | 124,800 | 2,920 |
| 2022-01-19 | 6,030 | 6,140 | 5,800 | 5,840 | 137,700 | 2,920 |
| 2022-01-18 | 6,180 | 6,250 | 6,100 | 6,180 | 112,000 | 3,090 |
| 2022-01-17 | 6,280 | 6,290 | 6,100 | 6,210 | 143,900 | 3,105 |
| 2022-01-14 | 6,550 | 6,560 | 6,310 | 6,350 | 130,900 | 3,175 |
| 2022-01-13 | 6,940 | 6,940 | 6,700 | 6,700 | 62,800 | 3,350 |
| 2022-01-12 | 6,920 | 7,010 | 6,840 | 6,960 | 48,100 | 3,480 |
| 2022-01-11 | 6,880 | 6,980 | 6,820 | 6,840 | 48,100 | 3,420 |
| 2022-01-07 | 6,890 | 6,970 | 6,810 | 6,910 | 71,700 | 3,455 |
| 2022-01-06 | 7,200 | 7,200 | 6,870 | 6,890 | 64,300 | 3,445 |
| 2022-01-05 | 7,410 | 7,410 | 7,170 | 7,200 | 101,800 | 3,600 |
| 2022-01-04 | 7,850 | 7,890 | 7,490 | 7,500 | 103,100 | 3,750 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
