7974 任天堂(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 | 5,595 | 5,627 | 5,530 | 5,532 | 4,709,000 | 5,532 |
| 2022-12-29 | 5,610 | 5,638 | 5,601 | 5,608 | 3,244,800 | 5,608 |
| 2022-12-28 | 5,606 | 5,620 | 5,588 | 5,620 | 2,827,400 | 5,620 |
| 2022-12-27 | 5,649 | 5,654 | 5,593 | 5,606 | 2,227,000 | 5,606 |
| 2022-12-26 | 5,620 | 5,648 | 5,600 | 5,617 | 1,601,500 | 5,617 |
| 2022-12-23 | 5,601 | 5,637 | 5,587 | 5,614 | 3,057,200 | 5,614 |
| 2022-12-22 | 5,576 | 5,649 | 5,557 | 5,629 | 3,868,000 | 5,629 |
| 2022-12-21 | 5,519 | 5,596 | 5,509 | 5,540 | 8,805,100 | 5,540 |
| 2022-12-20 | 5,608 | 5,627 | 5,502 | 5,541 | 9,024,900 | 5,541 |
| 2022-12-19 | 5,600 | 5,624 | 5,566 | 5,592 | 5,775,200 | 5,592 |
| 2022-12-16 | 5,680 | 5,699 | 5,645 | 5,645 | 5,534,600 | 5,645 |
| 2022-12-15 | 5,701 | 5,729 | 5,683 | 5,718 | 3,459,600 | 5,718 |
| 2022-12-14 | 5,705 | 5,749 | 5,695 | 5,749 | 3,091,800 | 5,749 |
| 2022-12-13 | 5,690 | 5,727 | 5,675 | 5,692 | 3,191,500 | 5,692 |
| 2022-12-12 | 5,680 | 5,705 | 5,672 | 5,684 | 3,059,600 | 5,684 |
| 2022-12-09 | 5,771 | 5,786 | 5,716 | 5,716 | 4,525,700 | 5,716 |
| 2022-12-08 | 5,778 | 5,789 | 5,672 | 5,706 | 5,081,100 | 5,706 |
| 2022-12-07 | 5,726 | 5,847 | 5,687 | 5,782 | 7,701,200 | 5,782 |
| 2022-12-06 | 5,738 | 5,788 | 5,714 | 5,763 | 4,892,200 | 5,763 |
| 2022-12-05 | 5,700 | 5,710 | 5,657 | 5,684 | 5,004,400 | 5,684 |
| 2022-12-02 | 5,750 | 5,757 | 5,690 | 5,726 | 6,360,900 | 5,726 |
| 2022-12-01 | 5,911 | 5,922 | 5,805 | 5,808 | 6,006,600 | 5,808 |
| 2022-11-30 | 5,868 | 5,933 | 5,835 | 5,894 | 6,667,500 | 5,894 |
| 2022-11-29 | 5,875 | 5,925 | 5,854 | 5,868 | 4,146,600 | 5,868 |
| 2022-11-28 | 5,920 | 5,927 | 5,865 | 5,906 | 4,301,200 | 5,906 |
| 2022-11-25 | 5,999 | 6,005 | 5,936 | 5,959 | 4,488,500 | 5,959 |
| 2022-11-24 | 5,994 | 6,048 | 5,970 | 5,976 | 7,901,600 | 5,976 |
| 2022-11-22 | 5,917 | 5,938 | 5,861 | 5,934 | 5,003,200 | 5,934 |
| 2022-11-21 | 5,900 | 5,924 | 5,838 | 5,887 | 4,830,800 | 5,887 |
| 2022-11-18 | 5,879 | 5,925 | 5,826 | 5,920 | 6,211,200 | 5,920 |
| 2022-11-17 | 5,862 | 5,879 | 5,814 | 5,879 | 5,730,600 | 5,879 |
| 2022-11-16 | 5,780 | 5,818 | 5,721 | 5,815 | 5,458,500 | 5,815 |
| 2022-11-15 | 5,744 | 5,846 | 5,736 | 5,764 | 7,501,400 | 5,764 |
| 2022-11-14 | 5,700 | 5,743 | 5,659 | 5,659 | 9,525,600 | 5,659 |
| 2022-11-11 | 5,856 | 5,882 | 5,716 | 5,759 | 11,026,200 | 5,759 |
| 2022-11-10 | 5,761 | 5,798 | 5,700 | 5,756 | 10,928,700 | 5,756 |
| 2022-11-09 | 6,000 | 6,001 | 5,750 | 5,783 | 21,530,100 | 5,783 |
| 2022-11-08 | 6,200 | 6,283 | 6,193 | 6,225 | 7,539,600 | 6,225 |
| 2022-11-07 | 6,030 | 6,147 | 6,012 | 6,121 | 6,345,100 | 6,121 |
| 2022-11-04 | 6,010 | 6,020 | 5,931 | 5,954 | 5,975,900 | 5,954 |
| 2022-11-02 | 6,065 | 6,095 | 6,042 | 6,070 | 4,322,000 | 6,070 |
| 2022-11-01 | 6,107 | 6,115 | 6,063 | 6,075 | 3,787,100 | 6,075 |
| 2022-10-31 | 5,951 | 6,095 | 5,943 | 6,070 | 5,705,100 | 6,070 |
| 2022-10-28 | 5,977 | 5,998 | 5,918 | 5,947 | 5,412,600 | 5,947 |
| 2022-10-27 | 6,072 | 6,082 | 5,978 | 5,984 | 4,633,900 | 5,984 |
| 2022-10-26 | 5,997 | 6,090 | 5,993 | 6,072 | 5,230,000 | 6,072 |
| 2022-10-25 | 6,033 | 6,033 | 5,961 | 5,985 | 3,948,400 | 5,985 |
| 2022-10-24 | 6,086 | 6,094 | 6,000 | 6,000 | 3,441,700 | 6,000 |
| 2022-10-21 | 6,029 | 6,082 | 6,016 | 6,036 | 3,563,100 | 6,036 |
| 2022-10-20 | 6,000 | 6,099 | 5,990 | 6,096 | 4,682,100 | 6,096 |
| 2022-10-19 | 6,131 | 6,159 | 6,045 | 6,052 | 4,485,500 | 6,052 |
| 2022-10-18 | 6,140 | 6,188 | 6,074 | 6,115 | 4,577,600 | 6,115 |
| 2022-10-17 | 6,100 | 6,120 | 6,031 | 6,105 | 4,937,100 | 6,105 |
| 2022-10-14 | 6,108 | 6,213 | 6,068 | 6,169 | 7,493,600 | 6,169 |
| 2022-10-13 | 6,100 | 6,191 | 6,028 | 6,030 | 5,940,600 | 6,030 |
| 2022-10-12 | 5,937 | 6,039 | 5,933 | 6,025 | 4,682,100 | 6,025 |
| 2022-10-11 | 6,006 | 6,068 | 5,973 | 6,001 | 5,202,400 | 6,001 |
| 2022-10-07 | 6,001 | 6,107 | 5,980 | 6,056 | 5,123,500 | 6,056 |
| 2022-10-06 | 6,075 | 6,169 | 6,010 | 6,056 | 9,120,900 | 6,056 |
| 2022-10-05 | 6,075 | 6,144 | 6,007 | 6,011 | 6,492,300 | 6,011 |
| 2022-10-04 | 5,861 | 6,050 | 5,784 | 6,050 | 10,450,800 | 6,050 |
| 2022-10-03 | 5,718 | 5,839 | 5,610 | 5,820 | 6,811,500 | 5,820 |
| 2022-09-30 | 5,950 | 6,008 | 5,737 | 5,854 | 8,834,200 | 5,854 |
| 2022-09-29 | 6,021 | 6,153 | 6,006 | 6,043 | 7,247,800 | 6,043 |
| 2022-09-28 | 60,650 | 60,700 | 59,150 | 59,700 | 714,900 | 5,970 |
| 2022-09-27 | 59,990 | 61,190 | 59,850 | 60,680 | 663,200 | 6,068 |
| 2022-09-26 | 60,630 | 60,680 | 59,320 | 59,490 | 905,800 | 5,949 |
| 2022-09-22 | 60,800 | 61,790 | 60,700 | 61,320 | 675,400 | 6,132 |
| 2022-09-21 | 61,400 | 62,270 | 60,990 | 61,100 | 721,800 | 6,110 |
| 2022-09-20 | 62,090 | 62,400 | 61,340 | 61,830 | 801,800 | 6,183 |
| 2022-09-16 | 61,500 | 61,800 | 60,510 | 61,090 | 1,112,400 | 6,109 |
| 2022-09-15 | 61,460 | 63,420 | 61,370 | 62,400 | 1,413,500 | 6,240 |
| 2022-09-14 | 61,660 | 61,820 | 60,330 | 61,360 | 1,213,200 | 6,136 |
| 2022-09-13 | 60,500 | 62,490 | 60,500 | 62,210 | 1,865,200 | 6,221 |
| 2022-09-12 | 58,700 | 59,290 | 58,280 | 58,960 | 467,200 | 5,896 |
| 2022-09-09 | 58,510 | 59,290 | 58,210 | 58,280 | 684,700 | 5,828 |
| 2022-09-08 | 57,910 | 58,510 | 57,660 | 58,510 | 647,900 | 5,851 |
| 2022-09-07 | 57,470 | 58,020 | 57,350 | 57,700 | 630,300 | 5,770 |
| 2022-09-06 | 56,200 | 57,410 | 55,940 | 57,080 | 492,000 | 5,708 |
| 2022-09-05 | 56,680 | 57,070 | 56,340 | 56,430 | 399,100 | 5,643 |
| 2022-09-02 | 57,090 | 57,150 | 56,450 | 56,670 | 530,500 | 5,667 |
| 2022-09-01 | 56,880 | 57,270 | 56,760 | 57,110 | 438,400 | 5,711 |
| 2022-08-31 | 57,350 | 57,350 | 56,810 | 56,990 | 504,900 | 5,699 |
| 2022-08-30 | 57,240 | 57,670 | 57,190 | 57,470 | 335,200 | 5,747 |
| 2022-08-29 | 57,200 | 57,470 | 56,970 | 57,240 | 430,800 | 5,724 |
| 2022-08-26 | 57,970 | 58,260 | 57,620 | 57,640 | 368,000 | 5,764 |
| 2022-08-25 | 58,200 | 58,280 | 57,600 | 57,910 | 353,600 | 5,791 |
| 2022-08-24 | 59,000 | 59,020 | 57,850 | 57,850 | 748,800 | 5,785 |
| 2022-08-23 | 60,080 | 60,200 | 59,180 | 59,400 | 440,600 | 5,940 |
| 2022-08-22 | 59,900 | 60,240 | 59,520 | 60,050 | 319,100 | 6,005 |
| 2022-08-19 | 60,510 | 60,900 | 59,770 | 59,910 | 557,900 | 5,991 |
| 2022-08-18 | 59,520 | 61,050 | 59,380 | 60,690 | 685,600 | 6,069 |
| 2022-08-17 | 58,900 | 60,150 | 58,840 | 60,140 | 900,100 | 6,014 |
| 2022-08-16 | 58,190 | 58,360 | 57,800 | 58,360 | 339,400 | 5,836 |
| 2022-08-15 | 57,370 | 58,540 | 57,350 | 57,790 | 466,500 | 5,779 |
| 2022-08-12 | 57,270 | 57,520 | 56,720 | 57,280 | 629,400 | 5,728 |
| 2022-08-10 | 57,700 | 57,910 | 56,960 | 57,060 | 360,400 | 5,706 |
| 2022-08-09 | 57,190 | 57,440 | 56,790 | 57,300 | 553,400 | 5,730 |
| 2022-08-08 | 58,290 | 58,500 | 57,550 | 57,710 | 546,500 | 5,771 |
| 2022-08-05 | 57,610 | 59,080 | 57,500 | 58,720 | 977,100 | 5,872 |
| 2022-08-04 | 56,130 | 57,990 | 55,890 | 56,930 | 1,386,200 | 5,693 |
| 2022-08-03 | 58,130 | 58,130 | 56,430 | 56,700 | 1,045,500 | 5,670 |
| 2022-08-02 | 58,920 | 59,010 | 57,800 | 57,800 | 666,200 | 5,780 |
| 2022-08-01 | 58,930 | 58,990 | 58,340 | 58,930 | 642,200 | 5,893 |
| 2022-07-29 | 60,060 | 60,170 | 59,450 | 59,710 | 529,500 | 5,971 |
| 2022-07-28 | 60,880 | 60,880 | 59,730 | 60,010 | 471,300 | 6,001 |
| 2022-07-27 | 60,250 | 60,450 | 59,720 | 59,890 | 342,800 | 5,989 |
| 2022-07-26 | 60,290 | 60,350 | 59,650 | 60,140 | 572,300 | 6,014 |
| 2022-07-25 | 61,660 | 61,890 | 60,770 | 60,870 | 452,700 | 6,087 |
| 2022-07-22 | 61,500 | 62,250 | 61,100 | 61,790 | 532,400 | 6,179 |
| 2022-07-21 | 62,300 | 62,350 | 60,970 | 61,660 | 615,600 | 6,166 |
| 2022-07-20 | 60,930 | 62,380 | 60,850 | 62,240 | 675,500 | 6,224 |
| 2022-07-19 | 62,000 | 62,060 | 60,420 | 60,440 | 661,600 | 6,044 |
| 2022-07-15 | 60,590 | 61,990 | 60,590 | 61,990 | 698,800 | 6,199 |
| 2022-07-14 | 59,880 | 60,680 | 59,790 | 60,090 | 441,000 | 6,009 |
| 2022-07-13 | 59,220 | 60,250 | 59,100 | 59,900 | 440,700 | 5,990 |
| 2022-07-12 | 59,120 | 59,450 | 58,930 | 59,350 | 398,300 | 5,935 |
| 2022-07-11 | 58,950 | 59,590 | 58,860 | 59,100 | 523,300 | 5,910 |
| 2022-07-08 | 58,000 | 58,350 | 57,600 | 57,960 | 598,900 | 5,796 |
| 2022-07-07 | 58,290 | 58,580 | 57,650 | 58,420 | 532,900 | 5,842 |
| 2022-07-06 | 57,550 | 58,870 | 57,310 | 58,730 | 543,200 | 5,873 |
| 2022-07-05 | 58,750 | 59,160 | 58,410 | 58,610 | 312,400 | 5,861 |
| 2022-07-04 | 57,600 | 58,410 | 57,400 | 58,400 | 338,200 | 5,840 |
| 2022-07-01 | 58,760 | 59,090 | 57,090 | 57,360 | 552,800 | 5,736 |
| 2022-06-30 | 59,290 | 59,290 | 58,500 | 58,680 | 479,000 | 5,868 |
| 2022-06-29 | 59,050 | 59,170 | 58,480 | 58,970 | 811,300 | 5,897 |
| 2022-06-28 | 58,440 | 59,400 | 58,430 | 59,400 | 455,700 | 5,940 |
| 2022-06-27 | 58,000 | 58,460 | 57,400 | 58,380 | 450,500 | 5,838 |
| 2022-06-24 | 57,780 | 58,280 | 57,670 | 57,840 | 429,200 | 5,784 |
| 2022-06-23 | 57,510 | 58,050 | 57,220 | 57,240 | 395,300 | 5,724 |
| 2022-06-22 | 57,480 | 58,020 | 57,140 | 57,680 | 476,100 | 5,768 |
| 2022-06-21 | 56,970 | 57,770 | 56,680 | 57,560 | 487,100 | 5,756 |
| 2022-06-20 | 56,290 | 56,610 | 55,780 | 56,200 | 523,300 | 5,620 |
| 2022-06-17 | 55,810 | 56,950 | 55,510 | 56,360 | 715,500 | 5,636 |
| 2022-06-16 | 56,900 | 57,600 | 56,320 | 56,480 | 474,300 | 5,648 |
| 2022-06-15 | 56,820 | 56,920 | 56,010 | 56,210 | 645,300 | 5,621 |
| 2022-06-14 | 57,350 | 57,930 | 57,090 | 57,250 | 488,600 | 5,725 |
| 2022-06-13 | 57,970 | 58,110 | 57,460 | 57,810 | 397,300 | 5,781 |
| 2022-06-10 | 59,300 | 59,300 | 58,410 | 58,940 | 479,700 | 5,894 |
| 2022-06-09 | 59,590 | 60,430 | 59,590 | 59,900 | 629,000 | 5,990 |
| 2022-06-08 | 58,600 | 59,150 | 58,500 | 58,950 | 460,700 | 5,895 |
| 2022-06-07 | 58,070 | 58,990 | 57,840 | 58,440 | 482,400 | 5,844 |
| 2022-06-06 | 56,740 | 58,040 | 56,710 | 57,830 | 401,200 | 5,783 |
| 2022-06-03 | 57,100 | 57,660 | 56,630 | 57,390 | 595,700 | 5,739 |
| 2022-06-02 | 58,250 | 58,310 | 57,320 | 57,470 | 532,000 | 5,747 |
| 2022-06-01 | 57,280 | 58,420 | 57,230 | 58,420 | 461,100 | 5,842 |
| 2022-05-31 | 58,130 | 58,590 | 57,420 | 57,420 | 748,700 | 5,742 |
| 2022-05-30 | 57,700 | 58,350 | 57,030 | 58,330 | 941,500 | 5,833 |
| 2022-05-27 | 57,890 | 57,890 | 56,510 | 56,700 | 590,900 | 5,670 |
| 2022-05-26 | 56,870 | 58,040 | 56,780 | 57,490 | 610,700 | 5,749 |
| 2022-05-25 | 58,740 | 58,810 | 57,200 | 57,200 | 949,800 | 5,720 |
| 2022-05-24 | 59,840 | 60,040 | 59,350 | 59,740 | 464,100 | 5,974 |
| 2022-05-23 | 59,180 | 60,250 | 59,070 | 59,810 | 573,100 | 5,981 |
| 2022-05-20 | 59,440 | 59,750 | 58,890 | 59,290 | 523,400 | 5,929 |
| 2022-05-19 | 58,270 | 59,860 | 58,250 | 59,160 | 828,300 | 5,916 |
| 2022-05-18 | 57,830 | 59,460 | 57,610 | 59,270 | 892,200 | 5,927 |
| 2022-05-17 | 56,600 | 57,750 | 56,250 | 57,260 | 449,500 | 5,726 |
| 2022-05-16 | 57,840 | 57,970 | 56,230 | 56,340 | 617,700 | 5,634 |
| 2022-05-13 | 57,180 | 57,730 | 56,880 | 57,250 | 544,100 | 5,725 |
| 2022-05-12 | 57,190 | 58,340 | 57,120 | 57,250 | 733,100 | 5,725 |
| 2022-05-11 | 57,140 | 58,880 | 55,870 | 58,190 | 1,892,500 | 5,819 |
| 2022-05-10 | 55,600 | 56,700 | 55,320 | 56,360 | 1,046,800 | 5,636 |
| 2022-05-09 | 56,900 | 57,200 | 56,180 | 56,220 | 656,700 | 5,622 |
| 2022-05-06 | 58,010 | 58,470 | 56,820 | 57,840 | 1,043,600 | 5,784 |
| 2022-05-02 | 59,200 | 59,760 | 58,120 | 58,500 | 781,700 | 5,850 |
| 2022-04-28 | 60,500 | 60,930 | 59,660 | 59,910 | 804,900 | 5,991 |
| 2022-04-27 | 60,700 | 61,410 | 59,710 | 61,310 | 970,300 | 6,131 |
| 2022-04-26 | 63,300 | 63,360 | 61,400 | 61,400 | 691,500 | 6,140 |
| 2022-04-25 | 62,250 | 63,300 | 61,490 | 62,950 | 591,400 | 6,295 |
| 2022-04-22 | 63,380 | 63,820 | 62,700 | 63,520 | 542,400 | 6,352 |
| 2022-04-21 | 63,460 | 64,250 | 62,770 | 64,130 | 534,400 | 6,413 |
| 2022-04-20 | 65,150 | 65,640 | 64,010 | 64,260 | 507,600 | 6,426 |
| 2022-04-19 | 64,100 | 64,740 | 63,990 | 64,470 | 373,200 | 6,447 |
| 2022-04-18 | 64,500 | 64,530 | 63,520 | 63,840 | 350,300 | 6,384 |
| 2022-04-15 | 64,890 | 65,170 | 64,460 | 64,900 | 375,300 | 6,490 |
| 2022-04-14 | 64,850 | 65,060 | 64,080 | 64,960 | 410,500 | 6,496 |
| 2022-04-13 | 64,340 | 64,850 | 64,060 | 64,540 | 591,900 | 6,454 |
| 2022-04-12 | 63,300 | 64,120 | 62,670 | 63,880 | 568,700 | 6,388 |
| 2022-04-11 | 63,400 | 63,910 | 63,130 | 63,720 | 377,300 | 6,372 |
| 2022-04-08 | 63,320 | 63,830 | 62,610 | 63,810 | 509,000 | 6,381 |
| 2022-04-07 | 63,460 | 63,780 | 63,070 | 63,180 | 463,400 | 6,318 |
| 2022-04-06 | 63,120 | 63,900 | 63,030 | 63,460 | 457,900 | 6,346 |
| 2022-04-05 | 64,410 | 64,410 | 63,010 | 63,250 | 504,000 | 6,325 |
| 2022-04-04 | 64,350 | 64,740 | 63,470 | 63,740 | 603,400 | 6,374 |
| 2022-04-01 | 62,730 | 63,940 | 62,310 | 63,660 | 804,000 | 6,366 |
| 2022-03-31 | 62,860 | 62,860 | 61,640 | 61,670 | 813,000 | 6,167 |
| 2022-03-30 | 64,910 | 65,140 | 62,310 | 63,140 | 1,273,400 | 6,314 |
| 2022-03-29 | 66,450 | 67,080 | 66,060 | 66,990 | 809,000 | 6,699 |
| 2022-03-28 | 65,780 | 66,390 | 65,330 | 66,070 | 638,800 | 6,607 |
| 2022-03-25 | 64,750 | 66,230 | 64,610 | 65,780 | 837,700 | 6,578 |
| 2022-03-24 | 63,980 | 64,770 | 63,770 | 64,700 | 636,400 | 6,470 |
| 2022-03-23 | 63,180 | 64,190 | 63,140 | 63,890 | 797,400 | 6,389 |
| 2022-03-22 | 61,790 | 62,330 | 61,220 | 61,870 | 538,800 | 6,187 |
| 2022-03-18 | 60,950 | 61,660 | 60,530 | 60,940 | 707,500 | 6,094 |
| 2022-03-17 | 60,620 | 61,230 | 59,960 | 60,950 | 747,500 | 6,095 |
| 2022-03-16 | 58,330 | 60,040 | 58,310 | 59,820 | 914,300 | 5,982 |
| 2022-03-15 | 57,780 | 58,010 | 57,160 | 57,450 | 489,000 | 5,745 |
| 2022-03-14 | 59,140 | 59,150 | 58,210 | 58,210 | 364,700 | 5,821 |
| 2022-03-11 | 58,630 | 58,900 | 58,060 | 58,650 | 599,500 | 5,865 |
| 2022-03-10 | 58,600 | 58,690 | 57,730 | 58,600 | 586,900 | 5,860 |
| 2022-03-09 | 57,600 | 57,950 | 57,360 | 57,600 | 732,600 | 5,760 |
| 2022-03-08 | 56,500 | 57,550 | 55,900 | 56,410 | 700,900 | 5,641 |
| 2022-03-07 | 58,410 | 58,590 | 57,070 | 57,220 | 579,900 | 5,722 |
| 2022-03-04 | 59,660 | 60,300 | 58,380 | 58,770 | 883,600 | 5,877 |
| 2022-03-03 | 59,000 | 60,070 | 58,840 | 59,330 | 825,700 | 5,933 |
| 2022-03-02 | 58,400 | 58,690 | 57,970 | 58,280 | 704,300 | 5,828 |
| 2022-03-01 | 58,870 | 59,270 | 58,100 | 58,120 | 584,600 | 5,812 |
| 2022-02-28 | 57,380 | 58,630 | 57,360 | 58,020 | 832,500 | 5,802 |
| 2022-02-25 | 57,120 | 57,750 | 56,120 | 56,900 | 782,500 | 5,690 |
| 2022-02-24 | 57,260 | 58,240 | 56,930 | 57,050 | 669,000 | 5,705 |
| 2022-02-22 | 57,700 | 58,520 | 57,610 | 57,910 | 485,200 | 5,791 |
| 2022-02-21 | 58,940 | 59,040 | 58,610 | 58,770 | 484,100 | 5,877 |
| 2022-02-18 | 58,720 | 59,600 | 58,360 | 59,480 | 633,800 | 5,948 |
| 2022-02-17 | 58,740 | 59,100 | 57,890 | 58,760 | 665,600 | 5,876 |
| 2022-02-16 | 58,420 | 59,290 | 58,360 | 58,610 | 1,027,700 | 5,861 |
| 2022-02-15 | 57,820 | 58,420 | 57,220 | 57,420 | 583,500 | 5,742 |
| 2022-02-14 | 57,530 | 57,900 | 57,010 | 57,750 | 596,900 | 5,775 |
| 2022-02-10 | 58,120 | 58,340 | 57,670 | 58,060 | 715,600 | 5,806 |
| 2022-02-09 | 58,270 | 58,560 | 57,630 | 58,090 | 659,100 | 5,809 |
| 2022-02-08 | 58,020 | 58,280 | 57,430 | 57,680 | 647,500 | 5,768 |
| 2022-02-07 | 57,750 | 58,790 | 57,560 | 58,490 | 684,400 | 5,849 |
| 2022-02-04 | 56,600 | 59,180 | 56,310 | 58,180 | 1,704,900 | 5,818 |
| 2022-02-03 | 57,200 | 57,290 | 55,940 | 56,150 | 996,300 | 5,615 |
| 2022-02-02 | 56,420 | 57,740 | 56,230 | 57,740 | 640,200 | 5,774 |
| 2022-02-01 | 57,150 | 57,560 | 56,400 | 56,720 | 800,300 | 5,672 |
| 2022-01-31 | 56,500 | 57,110 | 56,160 | 56,160 | 728,000 | 5,616 |
| 2022-01-28 | 56,140 | 56,520 | 55,920 | 56,100 | 705,500 | 5,610 |
| 2022-01-27 | 56,380 | 56,520 | 55,540 | 56,080 | 1,038,000 | 5,608 |
| 2022-01-26 | 54,590 | 56,420 | 54,380 | 56,300 | 1,449,400 | 5,630 |
| 2022-01-25 | 53,700 | 54,170 | 53,380 | 53,950 | 738,900 | 5,395 |
| 2022-01-24 | 54,150 | 54,440 | 53,350 | 53,900 | 659,000 | 5,390 |
| 2022-01-21 | 54,510 | 54,750 | 53,660 | 54,710 | 759,900 | 5,471 |
| 2022-01-20 | 53,420 | 55,110 | 53,340 | 54,780 | 897,200 | 5,478 |
| 2022-01-19 | 53,900 | 54,750 | 53,100 | 53,290 | 953,200 | 5,329 |
| 2022-01-18 | 53,000 | 53,690 | 52,960 | 53,410 | 511,300 | 5,341 |
| 2022-01-17 | 52,320 | 53,040 | 52,120 | 52,780 | 329,000 | 5,278 |
| 2022-01-14 | 52,460 | 52,760 | 51,450 | 51,920 | 657,100 | 5,192 |
| 2022-01-13 | 53,420 | 53,450 | 52,730 | 52,730 | 471,000 | 5,273 |
| 2022-01-12 | 53,950 | 54,310 | 53,590 | 53,590 | 553,600 | 5,359 |
| 2022-01-11 | 54,170 | 55,050 | 53,680 | 53,830 | 727,700 | 5,383 |
| 2022-01-07 | 52,900 | 53,930 | 52,880 | 53,800 | 637,000 | 5,380 |
| 2022-01-06 | 53,680 | 54,080 | 52,810 | 53,060 | 560,500 | 5,306 |
| 2022-01-05 | 54,080 | 54,220 | 53,250 | 53,340 | 655,800 | 5,334 |
| 2022-01-04 | 54,000 | 54,520 | 53,830 | 54,380 | 548,400 | 5,438 |
分割・併合履歴 ： [2022-09-29]1株→10株 [1991-03-26]1株→1.35株 [1989-08-28]1株→1.5株 [1988-08-27]1株→1.2株 [1987-08-27]1株→1.1株 [1983-02-24]1株→1.2株
