7701 (株)島津製作所 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 | 3,770 | 3,805 | 3,745 | 3,745 | 338,600 | 3,745 |
| 2022-12-29 | 3,755 | 3,780 | 3,730 | 3,775 | 285,300 | 3,775 |
| 2022-12-28 | 3,740 | 3,780 | 3,730 | 3,760 | 351,100 | 3,760 |
| 2022-12-27 | 3,775 | 3,780 | 3,740 | 3,750 | 203,300 | 3,750 |
| 2022-12-26 | 3,750 | 3,765 | 3,740 | 3,750 | 184,600 | 3,750 |
| 2022-12-23 | 3,750 | 3,755 | 3,720 | 3,745 | 327,200 | 3,745 |
| 2022-12-22 | 3,795 | 3,805 | 3,760 | 3,780 | 336,200 | 3,780 |
| 2022-12-21 | 3,835 | 3,850 | 3,770 | 3,775 | 571,900 | 3,775 |
| 2022-12-20 | 3,940 | 3,995 | 3,810 | 3,830 | 666,000 | 3,830 |
| 2022-12-19 | 3,930 | 3,965 | 3,905 | 3,915 | 438,900 | 3,915 |
| 2022-12-16 | 3,970 | 4,015 | 3,950 | 3,970 | 1,114,800 | 3,970 |
| 2022-12-15 | 4,065 | 4,065 | 4,015 | 4,035 | 384,100 | 4,035 |
| 2022-12-14 | 4,080 | 4,095 | 4,040 | 4,080 | 536,300 | 4,080 |
| 2022-12-13 | 4,100 | 4,115 | 4,060 | 4,080 | 355,500 | 4,080 |
| 2022-12-12 | 4,000 | 4,095 | 3,995 | 4,050 | 445,000 | 4,050 |
| 2022-12-09 | 4,045 | 4,075 | 4,010 | 4,030 | 666,200 | 4,030 |
| 2022-12-08 | 4,000 | 4,050 | 3,985 | 4,020 | 643,500 | 4,020 |
| 2022-12-07 | 4,055 | 4,080 | 4,010 | 4,010 | 709,800 | 4,010 |
| 2022-12-06 | 4,105 | 4,140 | 4,100 | 4,110 | 413,500 | 4,110 |
| 2022-12-05 | 4,100 | 4,155 | 4,090 | 4,115 | 618,000 | 4,115 |
| 2022-12-02 | 4,135 | 4,140 | 4,040 | 4,070 | 739,400 | 4,070 |
| 2022-12-01 | 4,230 | 4,230 | 4,150 | 4,180 | 572,000 | 4,180 |
| 2022-11-30 | 4,160 | 4,185 | 4,130 | 4,180 | 953,600 | 4,180 |
| 2022-11-29 | 4,235 | 4,245 | 4,195 | 4,220 | 443,600 | 4,220 |
| 2022-11-28 | 4,285 | 4,320 | 4,260 | 4,285 | 656,200 | 4,285 |
| 2022-11-25 | 4,320 | 4,325 | 4,275 | 4,280 | 350,300 | 4,280 |
| 2022-11-24 | 4,295 | 4,320 | 4,280 | 4,300 | 675,200 | 4,300 |
| 2022-11-22 | 4,185 | 4,275 | 4,185 | 4,230 | 535,300 | 4,230 |
| 2022-11-21 | 4,250 | 4,255 | 4,155 | 4,190 | 431,700 | 4,190 |
| 2022-11-18 | 4,170 | 4,210 | 4,155 | 4,185 | 508,700 | 4,185 |
| 2022-11-17 | 4,175 | 4,190 | 4,140 | 4,160 | 331,700 | 4,160 |
| 2022-11-16 | 4,220 | 4,225 | 4,150 | 4,180 | 553,300 | 4,180 |
| 2022-11-15 | 4,225 | 4,260 | 4,200 | 4,245 | 479,500 | 4,245 |
| 2022-11-14 | 4,235 | 4,265 | 4,180 | 4,205 | 836,700 | 4,205 |
| 2022-11-11 | 4,205 | 4,245 | 4,180 | 4,235 | 1,271,400 | 4,235 |
| 2022-11-10 | 4,110 | 4,135 | 4,050 | 4,080 | 831,900 | 4,080 |
| 2022-11-09 | 4,110 | 4,110 | 4,015 | 4,050 | 906,800 | 4,050 |
| 2022-11-08 | 4,065 | 4,130 | 4,020 | 4,110 | 1,775,000 | 4,110 |
| 2022-11-07 | 3,820 | 3,875 | 3,815 | 3,865 | 764,900 | 3,865 |
| 2022-11-04 | 3,815 | 3,825 | 3,755 | 3,770 | 652,000 | 3,770 |
| 2022-11-02 | 3,895 | 3,925 | 3,860 | 3,885 | 527,700 | 3,885 |
| 2022-11-01 | 3,930 | 3,930 | 3,880 | 3,925 | 459,100 | 3,925 |
| 2022-10-31 | 3,930 | 3,935 | 3,890 | 3,925 | 705,800 | 3,925 |
| 2022-10-28 | 3,815 | 3,895 | 3,795 | 3,875 | 3,438,400 | 3,875 |
| 2022-10-27 | 3,870 | 3,895 | 3,845 | 3,885 | 603,400 | 3,885 |
| 2022-10-26 | 3,910 | 3,935 | 3,885 | 3,895 | 621,800 | 3,895 |
| 2022-10-25 | 3,855 | 3,880 | 3,815 | 3,865 | 638,200 | 3,865 |
| 2022-10-24 | 3,800 | 3,840 | 3,790 | 3,800 | 626,000 | 3,800 |
| 2022-10-21 | 3,780 | 3,785 | 3,740 | 3,745 | 828,500 | 3,745 |
| 2022-10-20 | 3,795 | 3,820 | 3,755 | 3,780 | 753,300 | 3,780 |
| 2022-10-19 | 3,835 | 3,860 | 3,825 | 3,840 | 518,800 | 3,840 |
| 2022-10-18 | 3,850 | 3,855 | 3,795 | 3,840 | 648,900 | 3,840 |
| 2022-10-17 | 3,770 | 3,800 | 3,735 | 3,780 | 782,100 | 3,780 |
| 2022-10-14 | 3,820 | 3,850 | 3,785 | 3,835 | 801,600 | 3,835 |
| 2022-10-13 | 3,795 | 3,800 | 3,750 | 3,750 | 708,300 | 3,750 |
| 2022-10-12 | 3,820 | 3,840 | 3,780 | 3,805 | 810,700 | 3,805 |
| 2022-10-11 | 3,840 | 3,900 | 3,810 | 3,845 | 989,100 | 3,845 |
| 2022-10-07 | 3,955 | 4,000 | 3,925 | 3,965 | 626,500 | 3,965 |
| 2022-10-06 | 3,960 | 4,025 | 3,950 | 4,010 | 703,300 | 4,010 |
| 2022-10-05 | 3,975 | 4,010 | 3,935 | 3,985 | 861,200 | 3,985 |
| 2022-10-04 | 3,895 | 3,930 | 3,855 | 3,925 | 711,200 | 3,925 |
| 2022-10-03 | 3,770 | 3,845 | 3,755 | 3,840 | 667,700 | 3,840 |
| 2022-09-30 | 3,800 | 3,855 | 3,775 | 3,795 | 793,700 | 3,795 |
| 2022-09-29 | 3,860 | 3,865 | 3,735 | 3,820 | 1,112,400 | 3,820 |
| 2022-09-28 | 3,725 | 3,855 | 3,725 | 3,850 | 1,201,700 | 3,850 |
| 2022-09-27 | 3,750 | 3,775 | 3,720 | 3,755 | 644,900 | 3,755 |
| 2022-09-26 | 3,760 | 3,770 | 3,700 | 3,705 | 872,600 | 3,705 |
| 2022-09-22 | 3,795 | 3,825 | 3,760 | 3,805 | 772,700 | 3,805 |
| 2022-09-21 | 3,810 | 3,845 | 3,790 | 3,815 | 1,031,600 | 3,815 |
| 2022-09-20 | 3,955 | 3,955 | 3,865 | 3,865 | 875,900 | 3,865 |
| 2022-09-16 | 3,930 | 3,965 | 3,900 | 3,910 | 1,152,600 | 3,910 |
| 2022-09-15 | 4,010 | 4,020 | 3,965 | 3,980 | 862,300 | 3,980 |
| 2022-09-14 | 4,000 | 4,055 | 4,000 | 4,030 | 772,500 | 4,030 |
| 2022-09-13 | 4,120 | 4,160 | 4,115 | 4,135 | 396,100 | 4,135 |
| 2022-09-12 | 4,180 | 4,180 | 4,120 | 4,130 | 339,100 | 4,130 |
| 2022-09-09 | 4,135 | 4,160 | 4,115 | 4,140 | 691,900 | 4,140 |
| 2022-09-08 | 4,100 | 4,160 | 4,075 | 4,145 | 869,000 | 4,145 |
| 2022-09-07 | 4,100 | 4,100 | 4,015 | 4,050 | 766,100 | 4,050 |
| 2022-09-06 | 4,080 | 4,110 | 4,050 | 4,090 | 1,012,200 | 4,090 |
| 2022-09-05 | 4,005 | 4,020 | 3,965 | 3,990 | 629,100 | 3,990 |
| 2022-09-02 | 3,985 | 4,005 | 3,930 | 3,950 | 954,200 | 3,950 |
| 2022-09-01 | 4,065 | 4,075 | 4,015 | 4,015 | 697,400 | 4,015 |
| 2022-08-31 | 4,045 | 4,090 | 4,035 | 4,090 | 743,800 | 4,090 |
| 2022-08-30 | 4,055 | 4,095 | 4,045 | 4,080 | 639,100 | 4,080 |
| 2022-08-29 | 4,050 | 4,090 | 4,040 | 4,050 | 1,045,700 | 4,050 |
| 2022-08-26 | 4,180 | 4,230 | 4,140 | 4,155 | 2,044,600 | 4,155 |
| 2022-08-25 | 4,330 | 4,345 | 4,240 | 4,245 | 1,050,100 | 4,245 |
| 2022-08-24 | 4,295 | 4,335 | 4,280 | 4,320 | 453,400 | 4,320 |
| 2022-08-23 | 4,370 | 4,390 | 4,335 | 4,365 | 391,100 | 4,365 |
| 2022-08-22 | 4,325 | 4,425 | 4,325 | 4,400 | 451,900 | 4,400 |
| 2022-08-19 | 4,400 | 4,410 | 4,370 | 4,390 | 487,500 | 4,390 |
| 2022-08-18 | 4,320 | 4,345 | 4,305 | 4,340 | 501,800 | 4,340 |
| 2022-08-17 | 4,370 | 4,390 | 4,340 | 4,375 | 589,000 | 4,375 |
| 2022-08-16 | 4,410 | 4,420 | 4,330 | 4,335 | 610,200 | 4,335 |
| 2022-08-15 | 4,320 | 4,380 | 4,300 | 4,375 | 593,100 | 4,375 |
| 2022-08-12 | 4,240 | 4,310 | 4,220 | 4,300 | 887,900 | 4,300 |
| 2022-08-10 | 4,295 | 4,300 | 4,205 | 4,220 | 782,600 | 4,220 |
| 2022-08-09 | 4,290 | 4,360 | 4,265 | 4,295 | 1,515,100 | 4,295 |
| 2022-08-08 | 4,230 | 4,275 | 4,185 | 4,260 | 2,660,100 | 4,260 |
| 2022-08-05 | 4,690 | 4,710 | 4,635 | 4,695 | 869,600 | 4,695 |
| 2022-08-04 | 4,700 | 4,710 | 4,660 | 4,690 | 508,900 | 4,690 |
| 2022-08-03 | 4,700 | 4,705 | 4,655 | 4,685 | 425,300 | 4,685 |
| 2022-08-02 | 4,710 | 4,720 | 4,630 | 4,675 | 527,100 | 4,675 |
| 2022-08-01 | 4,740 | 4,785 | 4,740 | 4,770 | 470,000 | 4,770 |
| 2022-07-29 | 4,785 | 4,785 | 4,705 | 4,715 | 356,900 | 4,715 |
| 2022-07-28 | 4,775 | 4,790 | 4,705 | 4,735 | 545,700 | 4,735 |
| 2022-07-27 | 4,680 | 4,785 | 4,650 | 4,755 | 452,500 | 4,755 |
| 2022-07-26 | 4,710 | 4,750 | 4,675 | 4,690 | 361,300 | 4,690 |
| 2022-07-25 | 4,745 | 4,765 | 4,700 | 4,735 | 337,100 | 4,735 |
| 2022-07-22 | 4,695 | 4,795 | 4,685 | 4,775 | 596,200 | 4,775 |
| 2022-07-21 | 4,625 | 4,690 | 4,610 | 4,685 | 422,000 | 4,685 |
| 2022-07-20 | 4,575 | 4,665 | 4,550 | 4,660 | 584,500 | 4,660 |
| 2022-07-19 | 4,550 | 4,560 | 4,475 | 4,505 | 450,800 | 4,505 |
| 2022-07-15 | 4,560 | 4,635 | 4,560 | 4,575 | 621,200 | 4,575 |
| 2022-07-14 | 4,410 | 4,555 | 4,410 | 4,540 | 676,400 | 4,540 |
| 2022-07-13 | 4,400 | 4,435 | 4,395 | 4,415 | 451,000 | 4,415 |
| 2022-07-12 | 4,460 | 4,490 | 4,345 | 4,380 | 482,600 | 4,380 |
| 2022-07-11 | 4,510 | 4,580 | 4,465 | 4,475 | 651,700 | 4,475 |
| 2022-07-08 | 4,475 | 4,510 | 4,430 | 4,450 | 814,700 | 4,450 |
| 2022-07-07 | 4,445 | 4,500 | 4,395 | 4,480 | 717,100 | 4,480 |
| 2022-07-06 | 4,340 | 4,470 | 4,340 | 4,430 | 739,100 | 4,430 |
| 2022-07-05 | 4,370 | 4,400 | 4,310 | 4,340 | 334,900 | 4,340 |
| 2022-07-04 | 4,235 | 4,345 | 4,230 | 4,330 | 478,700 | 4,330 |
| 2022-07-01 | 4,285 | 4,360 | 4,225 | 4,235 | 626,400 | 4,235 |
| 2022-06-30 | 4,360 | 4,390 | 4,280 | 4,290 | 601,700 | 4,290 |
| 2022-06-29 | 4,365 | 4,390 | 4,340 | 4,350 | 637,900 | 4,350 |
| 2022-06-28 | 4,365 | 4,420 | 4,340 | 4,405 | 659,800 | 4,405 |
| 2022-06-27 | 4,370 | 4,415 | 4,360 | 4,395 | 574,400 | 4,395 |
| 2022-06-24 | 4,310 | 4,390 | 4,295 | 4,380 | 538,800 | 4,380 |
| 2022-06-23 | 4,300 | 4,385 | 4,290 | 4,305 | 548,400 | 4,305 |
| 2022-06-22 | 4,340 | 4,360 | 4,270 | 4,270 | 578,800 | 4,270 |
| 2022-06-21 | 4,315 | 4,330 | 4,220 | 4,300 | 551,200 | 4,300 |
| 2022-06-20 | 4,405 | 4,415 | 4,235 | 4,260 | 524,300 | 4,260 |
| 2022-06-17 | 4,385 | 4,395 | 4,330 | 4,345 | 951,200 | 4,345 |
| 2022-06-16 | 4,510 | 4,540 | 4,445 | 4,455 | 526,900 | 4,455 |
| 2022-06-15 | 4,510 | 4,535 | 4,425 | 4,445 | 709,100 | 4,445 |
| 2022-06-14 | 4,560 | 4,585 | 4,525 | 4,560 | 675,700 | 4,560 |
| 2022-06-13 | 4,645 | 4,660 | 4,610 | 4,630 | 443,100 | 4,630 |
| 2022-06-10 | 4,765 | 4,775 | 4,710 | 4,715 | 621,000 | 4,715 |
| 2022-06-09 | 4,795 | 4,815 | 4,775 | 4,790 | 454,900 | 4,790 |
| 2022-06-08 | 4,805 | 4,840 | 4,790 | 4,810 | 457,200 | 4,810 |
| 2022-06-07 | 4,790 | 4,820 | 4,760 | 4,795 | 475,400 | 4,795 |
| 2022-06-06 | 4,710 | 4,760 | 4,685 | 4,745 | 427,400 | 4,745 |
| 2022-06-03 | 4,775 | 4,785 | 4,730 | 4,740 | 796,000 | 4,740 |
| 2022-06-02 | 4,725 | 4,745 | 4,670 | 4,710 | 701,800 | 4,710 |
| 2022-06-01 | 4,705 | 4,795 | 4,700 | 4,750 | 857,900 | 4,750 |
| 2022-05-31 | 4,715 | 4,740 | 4,675 | 4,735 | 1,433,300 | 4,735 |
| 2022-05-30 | 4,625 | 4,705 | 4,615 | 4,700 | 856,600 | 4,700 |
| 2022-05-27 | 4,705 | 4,715 | 4,595 | 4,600 | 633,100 | 4,600 |
| 2022-05-26 | 4,650 | 4,730 | 4,635 | 4,635 | 616,900 | 4,635 |
| 2022-05-25 | 4,660 | 4,775 | 4,625 | 4,705 | 1,028,600 | 4,705 |
| 2022-05-24 | 4,775 | 4,775 | 4,620 | 4,650 | 1,068,800 | 4,650 |
| 2022-05-23 | 4,850 | 4,875 | 4,765 | 4,830 | 705,700 | 4,830 |
| 2022-05-20 | 4,755 | 4,780 | 4,710 | 4,745 | 750,900 | 4,745 |
| 2022-05-19 | 4,635 | 4,765 | 4,605 | 4,755 | 799,100 | 4,755 |
| 2022-05-18 | 4,685 | 4,750 | 4,640 | 4,735 | 973,900 | 4,735 |
| 2022-05-17 | 4,610 | 4,675 | 4,595 | 4,665 | 684,700 | 4,665 |
| 2022-05-16 | 4,630 | 4,655 | 4,575 | 4,640 | 966,200 | 4,640 |
| 2022-05-13 | 4,520 | 4,575 | 4,510 | 4,560 | 1,276,600 | 4,560 |
| 2022-05-12 | 4,485 | 4,570 | 4,470 | 4,540 | 1,429,600 | 4,540 |
| 2022-05-11 | 4,600 | 4,715 | 4,550 | 4,555 | 2,027,700 | 4,555 |
| 2022-05-10 | 4,295 | 4,320 | 4,220 | 4,320 | 1,014,200 | 4,320 |
| 2022-05-09 | 4,320 | 4,365 | 4,315 | 4,350 | 750,300 | 4,350 |
| 2022-05-06 | 4,320 | 4,380 | 4,270 | 4,370 | 676,700 | 4,370 |
| 2022-05-02 | 4,330 | 4,345 | 4,295 | 4,330 | 829,100 | 4,330 |
| 2022-04-28 | 4,250 | 4,290 | 4,185 | 4,285 | 742,800 | 4,285 |
| 2022-04-27 | 4,115 | 4,205 | 4,100 | 4,200 | 837,100 | 4,200 |
| 2022-04-26 | 4,250 | 4,250 | 4,180 | 4,215 | 686,500 | 4,215 |
| 2022-04-25 | 4,070 | 4,175 | 4,055 | 4,145 | 549,700 | 4,145 |
| 2022-04-22 | 4,085 | 4,155 | 4,080 | 4,140 | 390,800 | 4,140 |
| 2022-04-21 | 4,140 | 4,200 | 4,130 | 4,180 | 465,500 | 4,180 |
| 2022-04-20 | 4,125 | 4,150 | 4,105 | 4,115 | 693,900 | 4,115 |
| 2022-04-19 | 4,065 | 4,085 | 4,045 | 4,055 | 355,000 | 4,055 |
| 2022-04-18 | 3,980 | 4,000 | 3,905 | 3,975 | 428,000 | 3,975 |
| 2022-04-15 | 4,075 | 4,105 | 4,030 | 4,050 | 470,800 | 4,050 |
| 2022-04-14 | 4,145 | 4,165 | 4,110 | 4,145 | 350,300 | 4,145 |
| 2022-04-13 | 4,115 | 4,170 | 4,100 | 4,135 | 513,700 | 4,135 |
| 2022-04-12 | 4,075 | 4,125 | 4,055 | 4,065 | 580,800 | 4,065 |
| 2022-04-11 | 4,115 | 4,140 | 4,095 | 4,130 | 459,800 | 4,130 |
| 2022-04-08 | 4,175 | 4,190 | 4,155 | 4,185 | 549,500 | 4,185 |
| 2022-04-07 | 4,150 | 4,150 | 4,080 | 4,105 | 587,500 | 4,105 |
| 2022-04-06 | 4,240 | 4,240 | 4,185 | 4,220 | 430,200 | 4,220 |
| 2022-04-05 | 4,365 | 4,365 | 4,290 | 4,305 | 437,100 | 4,305 |
| 2022-04-04 | 4,220 | 4,295 | 4,205 | 4,295 | 291,200 | 4,295 |
| 2022-04-01 | 4,210 | 4,275 | 4,165 | 4,250 | 637,300 | 4,250 |
| 2022-03-31 | 4,300 | 4,325 | 4,235 | 4,235 | 524,800 | 4,235 |
| 2022-03-30 | 4,390 | 4,405 | 4,230 | 4,290 | 615,500 | 4,290 |
| 2022-03-29 | 4,365 | 4,385 | 4,285 | 4,375 | 873,900 | 4,375 |
| 2022-03-28 | 4,325 | 4,345 | 4,275 | 4,300 | 603,000 | 4,300 |
| 2022-03-25 | 4,345 | 4,365 | 4,290 | 4,350 | 801,000 | 4,350 |
| 2022-03-24 | 4,185 | 4,310 | 4,155 | 4,305 | 827,800 | 4,305 |
| 2022-03-23 | 4,110 | 4,250 | 4,105 | 4,235 | 681,200 | 4,235 |
| 2022-03-22 | 4,095 | 4,095 | 4,015 | 4,050 | 670,600 | 4,050 |
| 2022-03-18 | 4,020 | 4,070 | 3,970 | 4,045 | 1,243,400 | 4,045 |
| 2022-03-17 | 3,955 | 3,990 | 3,920 | 3,950 | 713,100 | 3,950 |
| 2022-03-16 | 3,805 | 3,850 | 3,780 | 3,800 | 811,300 | 3,800 |
| 2022-03-15 | 3,695 | 3,770 | 3,685 | 3,735 | 663,100 | 3,735 |
| 2022-03-14 | 3,750 | 3,815 | 3,710 | 3,715 | 679,900 | 3,715 |
| 2022-03-11 | 3,865 | 3,900 | 3,780 | 3,810 | 607,300 | 3,810 |
| 2022-03-10 | 3,970 | 3,970 | 3,900 | 3,955 | 710,300 | 3,955 |
| 2022-03-09 | 3,810 | 3,845 | 3,765 | 3,810 | 531,800 | 3,810 |
| 2022-03-08 | 3,740 | 3,875 | 3,725 | 3,810 | 850,000 | 3,810 |
| 2022-03-07 | 3,895 | 3,895 | 3,790 | 3,820 | 606,800 | 3,820 |
| 2022-03-04 | 3,970 | 4,005 | 3,940 | 3,950 | 499,400 | 3,950 |
| 2022-03-03 | 3,990 | 4,040 | 3,910 | 4,005 | 609,600 | 4,005 |
| 2022-03-02 | 4,050 | 4,075 | 3,950 | 3,955 | 798,500 | 3,955 |
| 2022-03-01 | 4,155 | 4,155 | 4,095 | 4,130 | 482,800 | 4,130 |
| 2022-02-28 | 4,020 | 4,120 | 4,015 | 4,105 | 715,800 | 4,105 |
| 2022-02-25 | 3,930 | 4,060 | 3,920 | 4,035 | 663,700 | 4,035 |
| 2022-02-24 | 3,910 | 3,960 | 3,825 | 3,860 | 1,131,100 | 3,860 |
| 2022-02-22 | 3,960 | 4,005 | 3,930 | 3,980 | 464,200 | 3,980 |
| 2022-02-21 | 4,010 | 4,050 | 3,985 | 4,020 | 450,200 | 4,020 |
| 2022-02-18 | 4,050 | 4,115 | 4,020 | 4,100 | 513,400 | 4,100 |
| 2022-02-17 | 4,195 | 4,205 | 4,080 | 4,105 | 511,800 | 4,105 |
| 2022-02-16 | 4,230 | 4,230 | 4,130 | 4,180 | 618,100 | 4,180 |
| 2022-02-15 | 4,165 | 4,200 | 4,125 | 4,175 | 542,000 | 4,175 |
| 2022-02-14 | 4,195 | 4,205 | 4,110 | 4,155 | 528,300 | 4,155 |
| 2022-02-10 | 4,300 | 4,300 | 4,235 | 4,265 | 576,000 | 4,265 |
| 2022-02-09 | 4,170 | 4,275 | 4,160 | 4,275 | 656,800 | 4,275 |
| 2022-02-08 | 4,180 | 4,240 | 4,145 | 4,145 | 828,600 | 4,145 |
| 2022-02-07 | 4,115 | 4,215 | 4,075 | 4,120 | 759,100 | 4,120 |
| 2022-02-04 | 4,200 | 4,210 | 4,090 | 4,145 | 948,100 | 4,145 |
| 2022-02-03 | 4,115 | 4,160 | 4,090 | 4,100 | 561,100 | 4,100 |
| 2022-02-02 | 4,110 | 4,220 | 4,110 | 4,200 | 657,200 | 4,200 |
| 2022-02-01 | 4,205 | 4,215 | 4,100 | 4,105 | 670,600 | 4,105 |
| 2022-01-31 | 3,960 | 4,150 | 3,920 | 4,105 | 834,100 | 4,105 |
| 2022-01-28 | 3,950 | 4,050 | 3,950 | 4,000 | 872,500 | 4,000 |
| 2022-01-27 | 4,060 | 4,070 | 3,850 | 3,880 | 1,145,800 | 3,880 |
| 2022-01-26 | 4,065 | 4,130 | 4,055 | 4,085 | 822,400 | 4,085 |
| 2022-01-25 | 4,115 | 4,160 | 4,020 | 4,055 | 949,800 | 4,055 |
| 2022-01-24 | 4,050 | 4,100 | 4,005 | 4,095 | 578,700 | 4,095 |
| 2022-01-21 | 4,030 | 4,110 | 4,015 | 4,085 | 622,100 | 4,085 |
| 2022-01-20 | 4,000 | 4,095 | 3,975 | 4,075 | 506,500 | 4,075 |
| 2022-01-19 | 4,080 | 4,105 | 4,020 | 4,030 | 771,100 | 4,030 |
| 2022-01-18 | 4,180 | 4,215 | 4,115 | 4,150 | 515,300 | 4,150 |
| 2022-01-17 | 4,175 | 4,175 | 4,110 | 4,120 | 344,900 | 4,120 |
| 2022-01-14 | 4,215 | 4,215 | 4,090 | 4,135 | 1,052,900 | 4,135 |
| 2022-01-13 | 4,405 | 4,420 | 4,285 | 4,300 | 644,800 | 4,300 |
| 2022-01-12 | 4,375 | 4,420 | 4,355 | 4,410 | 684,100 | 4,410 |
| 2022-01-11 | 4,365 | 4,395 | 4,290 | 4,290 | 1,308,400 | 4,290 |
| 2022-01-07 | 4,480 | 4,505 | 4,290 | 4,335 | 1,703,400 | 4,335 |
| 2022-01-06 | 4,710 | 4,720 | 4,520 | 4,540 | 1,073,200 | 4,540 |
| 2022-01-05 | 4,895 | 4,910 | 4,780 | 4,780 | 608,300 | 4,780 |
| 2022-01-04 | 4,910 | 4,925 | 4,840 | 4,910 | 432,900 | 4,910 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
