7951 ヤマハ(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 | 4,915 | 4,950 | 4,890 | 4,920 | 513,200 | 4,920 |
| 2022-12-29 | 4,870 | 4,930 | 4,850 | 4,880 | 437,400 | 4,880 |
| 2022-12-28 | 4,830 | 4,915 | 4,805 | 4,905 | 414,800 | 4,905 |
| 2022-12-27 | 4,900 | 4,930 | 4,865 | 4,875 | 341,800 | 4,875 |
| 2022-12-26 | 4,895 | 4,935 | 4,870 | 4,890 | 308,700 | 4,890 |
| 2022-12-23 | 4,880 | 4,920 | 4,860 | 4,870 | 351,200 | 4,870 |
| 2022-12-22 | 5,010 | 5,010 | 4,935 | 4,965 | 259,600 | 4,965 |
| 2022-12-21 | 5,010 | 5,020 | 4,935 | 4,960 | 380,700 | 4,960 |
| 2022-12-20 | 5,220 | 5,220 | 4,970 | 5,040 | 538,000 | 5,040 |
| 2022-12-19 | 5,240 | 5,260 | 5,150 | 5,190 | 581,300 | 5,190 |
| 2022-12-16 | 5,330 | 5,370 | 5,300 | 5,340 | 486,900 | 5,340 |
| 2022-12-15 | 5,450 | 5,480 | 5,410 | 5,430 | 233,500 | 5,430 |
| 2022-12-14 | 5,510 | 5,520 | 5,490 | 5,500 | 322,500 | 5,500 |
| 2022-12-13 | 5,560 | 5,570 | 5,460 | 5,470 | 291,700 | 5,470 |
| 2022-12-12 | 5,420 | 5,530 | 5,420 | 5,480 | 326,800 | 5,480 |
| 2022-12-09 | 5,370 | 5,480 | 5,360 | 5,480 | 654,600 | 5,480 |
| 2022-12-08 | 5,420 | 5,420 | 5,320 | 5,370 | 357,600 | 5,370 |
| 2022-12-07 | 5,370 | 5,440 | 5,360 | 5,390 | 402,400 | 5,390 |
| 2022-12-06 | 5,350 | 5,480 | 5,350 | 5,400 | 424,000 | 5,400 |
| 2022-12-05 | 5,390 | 5,390 | 5,310 | 5,370 | 416,800 | 5,370 |
| 2022-12-02 | 5,450 | 5,450 | 5,280 | 5,350 | 522,600 | 5,350 |
| 2022-12-01 | 5,570 | 5,570 | 5,450 | 5,470 | 484,900 | 5,470 |
| 2022-11-30 | 5,380 | 5,440 | 5,360 | 5,410 | 681,300 | 5,410 |
| 2022-11-29 | 5,420 | 5,440 | 5,380 | 5,410 | 404,600 | 5,410 |
| 2022-11-28 | 5,300 | 5,360 | 5,280 | 5,350 | 317,300 | 5,350 |
| 2022-11-25 | 5,410 | 5,420 | 5,290 | 5,320 | 340,500 | 5,320 |
| 2022-11-24 | 5,340 | 5,400 | 5,310 | 5,360 | 451,400 | 5,360 |
| 2022-11-22 | 5,300 | 5,370 | 5,270 | 5,280 | 446,600 | 5,280 |
| 2022-11-21 | 5,320 | 5,350 | 5,270 | 5,340 | 322,600 | 5,340 |
| 2022-11-18 | 5,350 | 5,400 | 5,310 | 5,370 | 387,000 | 5,370 |
| 2022-11-17 | 5,400 | 5,400 | 5,340 | 5,350 | 360,200 | 5,350 |
| 2022-11-16 | 5,400 | 5,430 | 5,310 | 5,430 | 438,600 | 5,430 |
| 2022-11-15 | 5,430 | 5,450 | 5,380 | 5,390 | 325,100 | 5,390 |
| 2022-11-14 | 5,450 | 5,490 | 5,430 | 5,460 | 447,500 | 5,460 |
| 2022-11-11 | 5,480 | 5,510 | 5,400 | 5,440 | 920,300 | 5,440 |
| 2022-11-10 | 5,290 | 5,320 | 5,230 | 5,280 | 554,800 | 5,280 |
| 2022-11-09 | 5,410 | 5,440 | 5,340 | 5,360 | 564,600 | 5,360 |
| 2022-11-08 | 5,440 | 5,510 | 5,430 | 5,440 | 379,500 | 5,440 |
| 2022-11-07 | 5,330 | 5,450 | 5,330 | 5,390 | 590,500 | 5,390 |
| 2022-11-04 | 5,500 | 5,520 | 5,280 | 5,320 | 952,500 | 5,320 |
| 2022-11-02 | 5,540 | 5,660 | 5,540 | 5,600 | 616,600 | 5,600 |
| 2022-11-01 | 5,640 | 5,670 | 5,610 | 5,640 | 315,600 | 5,640 |
| 2022-10-31 | 5,620 | 5,660 | 5,580 | 5,620 | 508,500 | 5,620 |
| 2022-10-28 | 5,580 | 5,600 | 5,490 | 5,520 | 1,042,000 | 5,520 |
| 2022-10-27 | 5,610 | 5,660 | 5,590 | 5,630 | 380,800 | 5,630 |
| 2022-10-26 | 5,610 | 5,670 | 5,600 | 5,620 | 470,200 | 5,620 |
| 2022-10-25 | 5,560 | 5,580 | 5,490 | 5,570 | 391,700 | 5,570 |
| 2022-10-24 | 5,550 | 5,590 | 5,510 | 5,510 | 381,400 | 5,510 |
| 2022-10-21 | 5,480 | 5,570 | 5,440 | 5,450 | 542,200 | 5,450 |
| 2022-10-20 | 5,590 | 5,610 | 5,540 | 5,570 | 541,900 | 5,570 |
| 2022-10-19 | 5,650 | 5,680 | 5,610 | 5,650 | 642,200 | 5,650 |
| 2022-10-18 | 5,540 | 5,630 | 5,510 | 5,600 | 839,500 | 5,600 |
| 2022-10-17 | 5,240 | 5,350 | 5,230 | 5,350 | 370,300 | 5,350 |
| 2022-10-14 | 5,240 | 5,410 | 5,240 | 5,340 | 791,500 | 5,340 |
| 2022-10-13 | 5,210 | 5,210 | 5,110 | 5,160 | 407,400 | 5,160 |
| 2022-10-12 | 5,190 | 5,210 | 5,150 | 5,190 | 407,200 | 5,190 |
| 2022-10-11 | 5,300 | 5,300 | 5,170 | 5,190 | 552,900 | 5,190 |
| 2022-10-07 | 5,350 | 5,410 | 5,320 | 5,390 | 429,100 | 5,390 |
| 2022-10-06 | 5,320 | 5,450 | 5,300 | 5,400 | 609,300 | 5,400 |
| 2022-10-05 | 5,400 | 5,400 | 5,290 | 5,350 | 696,600 | 5,350 |
| 2022-10-04 | 5,360 | 5,400 | 5,300 | 5,400 | 780,900 | 5,400 |
| 2022-10-03 | 5,300 | 5,310 | 5,130 | 5,290 | 1,031,100 | 5,290 |
| 2022-09-30 | 5,160 | 5,220 | 5,100 | 5,140 | 1,523,000 | 5,140 |
| 2022-09-29 | 5,060 | 5,220 | 5,020 | 5,190 | 1,721,500 | 5,190 |
| 2022-09-28 | 4,775 | 4,890 | 4,775 | 4,885 | 1,316,300 | 4,885 |
| 2022-09-27 | 4,865 | 4,875 | 4,770 | 4,790 | 566,300 | 4,790 |
| 2022-09-26 | 4,905 | 4,925 | 4,790 | 4,815 | 718,800 | 4,815 |
| 2022-09-22 | 5,050 | 5,090 | 5,030 | 5,040 | 544,600 | 5,040 |
| 2022-09-21 | 5,080 | 5,140 | 5,070 | 5,100 | 633,700 | 5,100 |
| 2022-09-20 | 5,200 | 5,210 | 5,160 | 5,180 | 690,200 | 5,180 |
| 2022-09-16 | 5,160 | 5,170 | 5,120 | 5,150 | 650,300 | 5,150 |
| 2022-09-15 | 5,280 | 5,280 | 5,200 | 5,200 | 315,800 | 5,200 |
| 2022-09-14 | 5,210 | 5,280 | 5,210 | 5,210 | 680,400 | 5,210 |
| 2022-09-13 | 5,400 | 5,450 | 5,380 | 5,410 | 325,100 | 5,410 |
| 2022-09-12 | 5,450 | 5,450 | 5,380 | 5,390 | 291,000 | 5,390 |
| 2022-09-09 | 5,450 | 5,450 | 5,340 | 5,370 | 774,300 | 5,370 |
| 2022-09-08 | 5,260 | 5,370 | 5,230 | 5,350 | 549,700 | 5,350 |
| 2022-09-07 | 5,110 | 5,230 | 5,110 | 5,220 | 554,600 | 5,220 |
| 2022-09-06 | 5,310 | 5,350 | 5,280 | 5,310 | 212,700 | 5,310 |
| 2022-09-05 | 5,350 | 5,360 | 5,300 | 5,310 | 285,600 | 5,310 |
| 2022-09-02 | 5,340 | 5,380 | 5,300 | 5,360 | 325,800 | 5,360 |
| 2022-09-01 | 5,360 | 5,370 | 5,280 | 5,320 | 473,700 | 5,320 |
| 2022-08-31 | 5,360 | 5,470 | 5,350 | 5,460 | 539,000 | 5,460 |
| 2022-08-30 | 5,400 | 5,430 | 5,320 | 5,400 | 387,600 | 5,400 |
| 2022-08-29 | 5,450 | 5,480 | 5,380 | 5,410 | 521,300 | 5,410 |
| 2022-08-26 | 5,600 | 5,680 | 5,570 | 5,670 | 339,700 | 5,670 |
| 2022-08-25 | 5,580 | 5,580 | 5,510 | 5,520 | 246,700 | 5,520 |
| 2022-08-24 | 5,520 | 5,550 | 5,490 | 5,520 | 366,500 | 5,520 |
| 2022-08-23 | 5,630 | 5,640 | 5,530 | 5,580 | 398,600 | 5,580 |
| 2022-08-22 | 5,630 | 5,680 | 5,600 | 5,660 | 307,100 | 5,660 |
| 2022-08-19 | 5,760 | 5,770 | 5,670 | 5,690 | 273,500 | 5,690 |
| 2022-08-18 | 5,750 | 5,750 | 5,660 | 5,660 | 292,300 | 5,660 |
| 2022-08-17 | 5,780 | 5,840 | 5,760 | 5,820 | 490,100 | 5,820 |
| 2022-08-16 | 5,790 | 5,810 | 5,730 | 5,760 | 366,000 | 5,760 |
| 2022-08-15 | 5,680 | 5,750 | 5,650 | 5,740 | 328,000 | 5,740 |
| 2022-08-12 | 5,730 | 5,730 | 5,610 | 5,680 | 812,000 | 5,680 |
| 2022-08-10 | 5,510 | 5,550 | 5,500 | 5,530 | 356,000 | 5,530 |
| 2022-08-09 | 5,520 | 5,530 | 5,440 | 5,490 | 223,700 | 5,490 |
| 2022-08-08 | 5,450 | 5,510 | 5,400 | 5,490 | 332,900 | 5,490 |
| 2022-08-05 | 5,570 | 5,570 | 5,400 | 5,470 | 335,700 | 5,470 |
| 2022-08-04 | 5,520 | 5,590 | 5,490 | 5,520 | 400,200 | 5,520 |
| 2022-08-03 | 5,610 | 5,640 | 5,560 | 5,600 | 337,300 | 5,600 |
| 2022-08-02 | 5,610 | 5,610 | 5,550 | 5,570 | 290,000 | 5,570 |
| 2022-08-01 | 5,700 | 5,700 | 5,620 | 5,690 | 279,700 | 5,690 |
| 2022-07-29 | 5,650 | 5,710 | 5,610 | 5,640 | 346,000 | 5,640 |
| 2022-07-28 | 5,610 | 5,630 | 5,550 | 5,600 | 347,000 | 5,600 |
| 2022-07-27 | 5,580 | 5,640 | 5,540 | 5,600 | 399,300 | 5,600 |
| 2022-07-26 | 5,700 | 5,710 | 5,640 | 5,680 | 170,000 | 5,680 |
| 2022-07-25 | 5,780 | 5,780 | 5,680 | 5,690 | 290,400 | 5,690 |
| 2022-07-22 | 5,760 | 5,830 | 5,710 | 5,800 | 340,800 | 5,800 |
| 2022-07-21 | 5,680 | 5,750 | 5,650 | 5,750 | 391,400 | 5,750 |
| 2022-07-20 | 5,570 | 5,680 | 5,540 | 5,670 | 358,900 | 5,670 |
| 2022-07-19 | 5,400 | 5,490 | 5,370 | 5,470 | 435,300 | 5,470 |
| 2022-07-15 | 5,460 | 5,490 | 5,420 | 5,430 | 304,500 | 5,430 |
| 2022-07-14 | 5,400 | 5,540 | 5,380 | 5,500 | 343,600 | 5,500 |
| 2022-07-13 | 5,440 | 5,510 | 5,410 | 5,430 | 284,300 | 5,430 |
| 2022-07-12 | 5,610 | 5,610 | 5,400 | 5,410 | 439,400 | 5,410 |
| 2022-07-11 | 5,750 | 5,770 | 5,630 | 5,630 | 368,000 | 5,630 |
| 2022-07-08 | 5,680 | 5,740 | 5,620 | 5,630 | 750,600 | 5,630 |
| 2022-07-07 | 5,650 | 5,700 | 5,590 | 5,680 | 468,100 | 5,680 |
| 2022-07-06 | 5,500 | 5,620 | 5,500 | 5,600 | 382,400 | 5,600 |
| 2022-07-05 | 5,730 | 5,730 | 5,620 | 5,640 | 323,600 | 5,640 |
| 2022-07-04 | 5,590 | 5,680 | 5,590 | 5,650 | 324,400 | 5,650 |
| 2022-07-01 | 5,630 | 5,700 | 5,510 | 5,530 | 506,800 | 5,530 |
| 2022-06-30 | 5,750 | 5,750 | 5,550 | 5,600 | 835,000 | 5,600 |
| 2022-06-29 | 5,730 | 5,740 | 5,580 | 5,730 | 1,017,900 | 5,730 |
| 2022-06-28 | 5,530 | 5,590 | 5,510 | 5,570 | 347,300 | 5,570 |
| 2022-06-27 | 5,490 | 5,540 | 5,470 | 5,520 | 279,300 | 5,520 |
| 2022-06-24 | 5,310 | 5,430 | 5,270 | 5,400 | 494,200 | 5,400 |
| 2022-06-23 | 5,270 | 5,310 | 5,240 | 5,260 | 326,000 | 5,260 |
| 2022-06-22 | 5,260 | 5,330 | 5,250 | 5,290 | 317,700 | 5,290 |
| 2022-06-21 | 5,210 | 5,360 | 5,210 | 5,290 | 407,900 | 5,290 |
| 2022-06-20 | 5,290 | 5,290 | 5,090 | 5,180 | 405,300 | 5,180 |
| 2022-06-17 | 5,150 | 5,320 | 5,150 | 5,190 | 960,200 | 5,190 |
| 2022-06-16 | 5,450 | 5,470 | 5,330 | 5,340 | 371,300 | 5,340 |
| 2022-06-15 | 5,390 | 5,400 | 5,320 | 5,320 | 413,700 | 5,320 |
| 2022-06-14 | 5,360 | 5,380 | 5,300 | 5,360 | 411,600 | 5,360 |
| 2022-06-13 | 5,570 | 5,590 | 5,450 | 5,470 | 574,300 | 5,470 |
| 2022-06-10 | 5,790 | 5,790 | 5,690 | 5,750 | 830,400 | 5,750 |
| 2022-06-09 | 5,710 | 5,900 | 5,690 | 5,830 | 1,044,400 | 5,830 |
| 2022-06-08 | 5,540 | 5,660 | 5,510 | 5,650 | 661,500 | 5,650 |
| 2022-06-07 | 5,520 | 5,540 | 5,480 | 5,500 | 355,500 | 5,500 |
| 2022-06-06 | 5,460 | 5,510 | 5,390 | 5,470 | 427,400 | 5,470 |
| 2022-06-03 | 5,430 | 5,480 | 5,370 | 5,470 | 433,000 | 5,470 |
| 2022-06-02 | 5,280 | 5,330 | 5,270 | 5,310 | 296,500 | 5,310 |
| 2022-06-01 | 5,290 | 5,410 | 5,270 | 5,380 | 423,500 | 5,380 |
| 2022-05-31 | 5,410 | 5,430 | 5,310 | 5,320 | 1,338,000 | 5,320 |
| 2022-05-30 | 5,320 | 5,430 | 5,290 | 5,390 | 680,700 | 5,390 |
| 2022-05-27 | 5,300 | 5,330 | 5,220 | 5,250 | 343,100 | 5,250 |
| 2022-05-26 | 5,200 | 5,280 | 5,170 | 5,170 | 559,300 | 5,170 |
| 2022-05-25 | 5,220 | 5,220 | 5,110 | 5,110 | 532,600 | 5,110 |
| 2022-05-24 | 5,240 | 5,240 | 5,110 | 5,130 | 429,400 | 5,130 |
| 2022-05-23 | 5,290 | 5,290 | 5,190 | 5,230 | 384,100 | 5,230 |
| 2022-05-20 | 5,170 | 5,270 | 5,160 | 5,240 | 459,100 | 5,240 |
| 2022-05-19 | 5,050 | 5,180 | 5,050 | 5,170 | 426,400 | 5,170 |
| 2022-05-18 | 5,200 | 5,290 | 5,190 | 5,250 | 389,100 | 5,250 |
| 2022-05-17 | 5,220 | 5,280 | 5,170 | 5,190 | 432,900 | 5,190 |
| 2022-05-16 | 5,250 | 5,250 | 5,120 | 5,170 | 392,900 | 5,170 |
| 2022-05-13 | 5,110 | 5,240 | 5,040 | 5,150 | 701,400 | 5,150 |
| 2022-05-12 | 4,930 | 5,110 | 4,925 | 5,010 | 557,900 | 5,010 |
| 2022-05-11 | 4,955 | 5,020 | 4,940 | 5,020 | 440,400 | 5,020 |
| 2022-05-10 | 4,935 | 5,030 | 4,890 | 4,995 | 409,800 | 4,995 |
| 2022-05-09 | 5,010 | 5,010 | 4,915 | 4,935 | 434,700 | 4,935 |
| 2022-05-06 | 5,060 | 5,160 | 5,050 | 5,110 | 387,600 | 5,110 |
| 2022-05-02 | 4,955 | 5,080 | 4,940 | 5,070 | 406,400 | 5,070 |
| 2022-04-28 | 4,955 | 5,020 | 4,915 | 5,000 | 504,500 | 5,000 |
| 2022-04-27 | 4,970 | 5,020 | 4,910 | 4,950 | 706,100 | 4,950 |
| 2022-04-26 | 5,070 | 5,140 | 5,020 | 5,110 | 358,400 | 5,110 |
| 2022-04-25 | 5,100 | 5,100 | 5,010 | 5,020 | 484,600 | 5,020 |
| 2022-04-22 | 5,220 | 5,280 | 5,120 | 5,230 | 487,900 | 5,230 |
| 2022-04-21 | 5,110 | 5,350 | 5,110 | 5,320 | 505,500 | 5,320 |
| 2022-04-20 | 5,060 | 5,140 | 5,050 | 5,120 | 356,300 | 5,120 |
| 2022-04-19 | 5,020 | 5,070 | 4,970 | 5,040 | 336,600 | 5,040 |
| 2022-04-18 | 5,030 | 5,070 | 4,935 | 4,965 | 314,000 | 4,965 |
| 2022-04-15 | 5,120 | 5,160 | 5,040 | 5,110 | 261,700 | 5,110 |
| 2022-04-14 | 5,080 | 5,220 | 5,080 | 5,150 | 297,700 | 5,150 |
| 2022-04-13 | 5,180 | 5,180 | 5,060 | 5,100 | 507,300 | 5,100 |
| 2022-04-12 | 5,250 | 5,250 | 5,100 | 5,130 | 414,200 | 5,130 |
| 2022-04-11 | 5,310 | 5,310 | 5,240 | 5,260 | 392,300 | 5,260 |
| 2022-04-08 | 5,340 | 5,340 | 5,230 | 5,310 | 690,300 | 5,310 |
| 2022-04-07 | 5,190 | 5,260 | 5,130 | 5,240 | 454,800 | 5,240 |
| 2022-04-06 | 5,300 | 5,350 | 5,220 | 5,240 | 500,200 | 5,240 |
| 2022-04-05 | 5,410 | 5,410 | 5,290 | 5,340 | 401,500 | 5,340 |
| 2022-04-04 | 5,360 | 5,370 | 5,300 | 5,340 | 208,400 | 5,340 |
| 2022-04-01 | 5,270 | 5,370 | 5,220 | 5,340 | 462,100 | 5,340 |
| 2022-03-31 | 5,350 | 5,430 | 5,350 | 5,350 | 586,000 | 5,350 |
| 2022-03-30 | 5,500 | 5,510 | 5,360 | 5,450 | 500,700 | 5,450 |
| 2022-03-29 | 5,390 | 5,460 | 5,360 | 5,460 | 459,500 | 5,460 |
| 2022-03-28 | 5,420 | 5,480 | 5,380 | 5,410 | 280,600 | 5,410 |
| 2022-03-25 | 5,490 | 5,500 | 5,370 | 5,410 | 382,900 | 5,410 |
| 2022-03-24 | 5,340 | 5,460 | 5,270 | 5,440 | 410,700 | 5,440 |
| 2022-03-23 | 5,450 | 5,460 | 5,350 | 5,420 | 468,300 | 5,420 |
| 2022-03-22 | 5,280 | 5,400 | 5,250 | 5,350 | 753,900 | 5,350 |
| 2022-03-18 | 5,160 | 5,190 | 5,110 | 5,190 | 593,200 | 5,190 |
| 2022-03-17 | 5,160 | 5,200 | 5,110 | 5,200 | 461,800 | 5,200 |
| 2022-03-16 | 4,930 | 4,995 | 4,880 | 4,985 | 490,300 | 4,985 |
| 2022-03-15 | 4,870 | 4,960 | 4,855 | 4,905 | 355,100 | 4,905 |
| 2022-03-14 | 4,940 | 5,030 | 4,900 | 4,900 | 377,800 | 4,900 |
| 2022-03-11 | 4,995 | 5,030 | 4,840 | 4,880 | 969,500 | 4,880 |
| 2022-03-10 | 5,000 | 5,110 | 4,965 | 5,090 | 795,100 | 5,090 |
| 2022-03-09 | 5,030 | 5,060 | 4,875 | 4,875 | 715,900 | 4,875 |
| 2022-03-08 | 4,960 | 5,100 | 4,950 | 4,960 | 632,900 | 4,960 |
| 2022-03-07 | 5,110 | 5,150 | 5,000 | 5,050 | 493,500 | 5,050 |
| 2022-03-04 | 5,280 | 5,310 | 5,210 | 5,300 | 829,300 | 5,300 |
| 2022-03-03 | 5,240 | 5,320 | 5,240 | 5,280 | 407,500 | 5,280 |
| 2022-03-02 | 5,330 | 5,330 | 5,200 | 5,200 | 429,300 | 5,200 |
| 2022-03-01 | 5,430 | 5,450 | 5,330 | 5,350 | 505,200 | 5,350 |
| 2022-02-28 | 5,370 | 5,380 | 5,280 | 5,360 | 509,000 | 5,360 |
| 2022-02-25 | 5,360 | 5,370 | 5,260 | 5,340 | 504,100 | 5,340 |
| 2022-02-24 | 5,400 | 5,430 | 5,260 | 5,310 | 509,800 | 5,310 |
| 2022-02-22 | 5,380 | 5,420 | 5,320 | 5,400 | 329,300 | 5,400 |
| 2022-02-21 | 5,370 | 5,480 | 5,320 | 5,460 | 282,500 | 5,460 |
| 2022-02-18 | 5,370 | 5,510 | 5,350 | 5,470 | 482,900 | 5,470 |
| 2022-02-17 | 5,530 | 5,580 | 5,410 | 5,430 | 515,200 | 5,430 |
| 2022-02-16 | 5,570 | 5,610 | 5,530 | 5,530 | 439,800 | 5,530 |
| 2022-02-15 | 5,540 | 5,590 | 5,460 | 5,500 | 482,300 | 5,500 |
| 2022-02-14 | 5,510 | 5,590 | 5,480 | 5,500 | 644,800 | 5,500 |
| 2022-02-10 | 5,700 | 5,740 | 5,630 | 5,710 | 727,500 | 5,710 |
| 2022-02-09 | 5,630 | 5,770 | 5,580 | 5,650 | 1,079,800 | 5,650 |
| 2022-02-08 | 5,350 | 5,620 | 5,320 | 5,540 | 1,306,200 | 5,540 |
| 2022-02-07 | 5,330 | 5,390 | 5,270 | 5,370 | 709,600 | 5,370 |
| 2022-02-04 | 5,360 | 5,400 | 5,260 | 5,280 | 625,300 | 5,280 |
| 2022-02-03 | 5,250 | 5,340 | 5,240 | 5,320 | 508,400 | 5,320 |
| 2022-02-02 | 5,260 | 5,300 | 5,230 | 5,260 | 525,500 | 5,260 |
| 2022-02-01 | 5,200 | 5,250 | 5,160 | 5,160 | 486,400 | 5,160 |
| 2022-01-31 | 5,130 | 5,220 | 5,090 | 5,190 | 602,000 | 5,190 |
| 2022-01-28 | 5,000 | 5,120 | 5,000 | 5,100 | 957,800 | 5,100 |
| 2022-01-27 | 5,150 | 5,150 | 4,900 | 4,930 | 756,100 | 4,930 |
| 2022-01-26 | 5,160 | 5,180 | 5,090 | 5,110 | 380,700 | 5,110 |
| 2022-01-25 | 5,180 | 5,180 | 5,090 | 5,160 | 597,000 | 5,160 |
| 2022-01-24 | 5,150 | 5,200 | 5,100 | 5,200 | 406,000 | 5,200 |
| 2022-01-21 | 5,080 | 5,270 | 5,080 | 5,240 | 556,000 | 5,240 |
| 2022-01-20 | 5,140 | 5,260 | 5,140 | 5,230 | 619,700 | 5,230 |
| 2022-01-19 | 5,210 | 5,270 | 5,140 | 5,180 | 747,300 | 5,180 |
| 2022-01-18 | 5,380 | 5,410 | 5,190 | 5,240 | 590,100 | 5,240 |
| 2022-01-17 | 5,370 | 5,400 | 5,340 | 5,380 | 367,900 | 5,380 |
| 2022-01-14 | 5,370 | 5,400 | 5,330 | 5,390 | 727,100 | 5,390 |
| 2022-01-13 | 5,570 | 5,570 | 5,490 | 5,510 | 505,900 | 5,510 |
| 2022-01-12 | 5,540 | 5,650 | 5,540 | 5,630 | 617,300 | 5,630 |
| 2022-01-11 | 5,590 | 5,590 | 5,500 | 5,530 | 421,500 | 5,530 |
| 2022-01-07 | 5,640 | 5,680 | 5,560 | 5,580 | 513,100 | 5,580 |
| 2022-01-06 | 5,730 | 5,810 | 5,630 | 5,640 | 620,200 | 5,640 |
| 2022-01-05 | 5,780 | 5,800 | 5,720 | 5,770 | 479,200 | 5,770 |
| 2022-01-04 | 5,700 | 5,790 | 5,660 | 5,780 | 550,600 | 5,780 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
