8035 東京エレクトロン(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 | 39,690 | 39,840 | 38,810 | 38,880 | 1,024,200 | 12,960 |
| 2022-12-29 | 38,720 | 39,140 | 38,660 | 39,110 | 863,600 | 13,036.70 |
| 2022-12-28 | 39,000 | 39,320 | 38,890 | 39,290 | 919,900 | 13,096.70 |
| 2022-12-27 | 40,380 | 40,550 | 39,580 | 39,680 | 792,700 | 13,226.70 |
| 2022-12-26 | 39,010 | 40,190 | 39,010 | 40,070 | 762,700 | 13,356.70 |
| 2022-12-23 | 39,400 | 39,530 | 38,880 | 39,200 | 1,374,100 | 13,066.70 |
| 2022-12-22 | 41,350 | 41,580 | 40,670 | 40,700 | 1,064,800 | 13,566.70 |
| 2022-12-21 | 41,370 | 41,780 | 40,970 | 40,970 | 1,310,900 | 13,656.70 |
| 2022-12-20 | 42,700 | 43,030 | 41,150 | 41,590 | 2,014,100 | 13,863.30 |
| 2022-12-19 | 43,080 | 43,530 | 42,970 | 43,110 | 928,900 | 14,370 |
| 2022-12-16 | 44,430 | 44,590 | 43,690 | 43,780 | 1,705,000 | 14,593.30 |
| 2022-12-15 | 45,910 | 46,120 | 45,740 | 45,830 | 812,200 | 15,276.70 |
| 2022-12-14 | 45,860 | 46,490 | 45,630 | 46,150 | 1,185,700 | 15,383.30 |
| 2022-12-13 | 45,650 | 45,780 | 44,910 | 45,290 | 1,089,500 | 15,096.70 |
| 2022-12-12 | 45,000 | 45,450 | 44,850 | 45,250 | 746,500 | 15,083.30 |
| 2022-12-09 | 44,510 | 45,830 | 44,500 | 45,700 | 1,652,200 | 15,233.30 |
| 2022-12-08 | 44,600 | 44,940 | 44,090 | 44,400 | 1,043,000 | 14,800 |
| 2022-12-07 | 45,920 | 46,100 | 44,790 | 44,820 | 1,435,900 | 14,940 |
| 2022-12-06 | 45,840 | 46,710 | 45,750 | 46,580 | 875,800 | 15,526.70 |
| 2022-12-05 | 46,530 | 47,010 | 46,030 | 46,100 | 1,086,400 | 15,366.70 |
| 2022-12-02 | 46,340 | 47,020 | 46,260 | 46,740 | 1,233,600 | 15,580 |
| 2022-12-01 | 47,300 | 47,320 | 46,640 | 46,900 | 1,772,600 | 15,633.30 |
| 2022-11-30 | 44,550 | 45,090 | 44,290 | 45,090 | 1,392,600 | 15,030 |
| 2022-11-29 | 44,820 | 45,190 | 44,590 | 44,810 | 930,200 | 14,936.70 |
| 2022-11-28 | 45,430 | 45,650 | 45,190 | 45,300 | 838,600 | 15,100 |
| 2022-11-25 | 46,230 | 46,350 | 45,850 | 46,020 | 881,600 | 15,340 |
| 2022-11-24 | 46,100 | 46,520 | 46,010 | 46,380 | 1,375,200 | 15,460 |
| 2022-11-22 | 44,650 | 44,870 | 44,320 | 44,790 | 896,000 | 14,930 |
| 2022-11-21 | 45,010 | 45,110 | 44,560 | 44,750 | 987,700 | 14,916.70 |
| 2022-11-18 | 45,500 | 45,820 | 44,530 | 44,590 | 1,411,400 | 14,863.30 |
| 2022-11-17 | 44,850 | 45,480 | 44,580 | 45,030 | 1,545,200 | 15,010 |
| 2022-11-16 | 46,100 | 46,780 | 45,250 | 46,400 | 1,966,700 | 15,466.70 |
| 2022-11-15 | 45,360 | 45,910 | 44,830 | 45,650 | 1,662,400 | 15,216.70 |
| 2022-11-14 | 45,900 | 45,940 | 44,810 | 45,400 | 2,060,700 | 15,133.30 |
| 2022-11-11 | 43,020 | 44,900 | 42,910 | 44,370 | 4,181,100 | 14,790 |
| 2022-11-10 | 40,750 | 41,290 | 40,520 | 40,920 | 1,305,100 | 13,640 |
| 2022-11-09 | 41,390 | 41,730 | 40,960 | 41,350 | 1,550,400 | 13,783.30 |
| 2022-11-08 | 40,000 | 40,980 | 39,830 | 40,690 | 1,659,000 | 13,563.30 |
| 2022-11-07 | 38,690 | 39,630 | 38,570 | 39,390 | 1,457,800 | 13,130 |
| 2022-11-04 | 38,000 | 38,550 | 37,620 | 37,950 | 1,482,800 | 12,650 |
| 2022-11-02 | 39,490 | 39,700 | 38,870 | 38,870 | 1,193,700 | 12,956.70 |
| 2022-11-01 | 39,200 | 39,760 | 39,120 | 39,700 | 1,011,100 | 13,233.30 |
| 2022-10-31 | 40,170 | 40,480 | 39,360 | 39,490 | 1,478,900 | 13,163.30 |
| 2022-10-28 | 38,750 | 39,460 | 38,560 | 38,980 | 1,581,800 | 12,993.30 |
| 2022-10-27 | 39,060 | 40,040 | 38,950 | 39,590 | 1,460,200 | 13,196.70 |
| 2022-10-26 | 39,120 | 39,700 | 38,670 | 39,180 | 1,711,500 | 13,060 |
| 2022-10-25 | 38,910 | 39,660 | 38,650 | 39,450 | 1,769,600 | 13,150 |
| 2022-10-24 | 39,280 | 40,080 | 39,070 | 39,160 | 1,968,600 | 13,053.30 |
| 2022-10-21 | 37,360 | 38,570 | 37,300 | 38,390 | 2,036,300 | 12,796.70 |
| 2022-10-20 | 37,300 | 37,350 | 36,330 | 36,700 | 1,823,000 | 12,233.30 |
| 2022-10-19 | 37,110 | 37,830 | 36,950 | 37,560 | 1,773,900 | 12,520 |
| 2022-10-18 | 37,350 | 37,460 | 36,490 | 37,220 | 1,974,200 | 12,406.70 |
| 2022-10-17 | 35,850 | 36,730 | 35,820 | 36,720 | 1,217,000 | 12,240 |
| 2022-10-14 | 36,380 | 37,100 | 36,220 | 36,660 | 2,181,000 | 12,220 |
| 2022-10-13 | 35,160 | 36,130 | 34,850 | 35,760 | 1,830,200 | 11,920 |
| 2022-10-12 | 36,050 | 36,320 | 34,550 | 35,090 | 3,005,700 | 11,696.70 |
| 2022-10-11 | 37,100 | 37,430 | 36,510 | 36,700 | 2,022,000 | 12,233.30 |
| 2022-10-07 | 38,530 | 39,150 | 38,310 | 38,830 | 1,714,300 | 12,943.30 |
| 2022-10-06 | 38,390 | 39,360 | 38,300 | 39,140 | 1,574,800 | 13,046.70 |
| 2022-10-05 | 38,670 | 38,820 | 37,980 | 38,090 | 1,708,300 | 12,696.70 |
| 2022-10-04 | 38,740 | 38,770 | 37,850 | 38,340 | 2,054,200 | 12,780 |
| 2022-10-03 | 35,600 | 37,510 | 35,430 | 37,340 | 1,920,900 | 12,446.70 |
| 2022-09-30 | 36,000 | 36,120 | 35,070 | 35,700 | 2,621,500 | 11,900 |
| 2022-09-29 | 37,900 | 37,950 | 36,900 | 37,000 | 1,461,200 | 12,333.30 |
| 2022-09-28 | 38,300 | 39,000 | 37,340 | 37,840 | 1,797,800 | 12,613.30 |
| 2022-09-27 | 38,600 | 38,820 | 38,220 | 38,370 | 1,436,700 | 12,790 |
| 2022-09-26 | 39,390 | 39,520 | 38,700 | 38,700 | 1,515,600 | 12,900 |
| 2022-09-22 | 39,700 | 40,660 | 39,580 | 40,410 | 1,166,100 | 13,470 |
| 2022-09-21 | 40,500 | 40,870 | 40,310 | 40,390 | 1,121,500 | 13,463.30 |
| 2022-09-20 | 41,360 | 41,680 | 41,030 | 41,040 | 1,172,600 | 13,680 |
| 2022-09-16 | 42,000 | 42,040 | 40,910 | 40,910 | 1,994,900 | 13,636.70 |
| 2022-09-15 | 42,540 | 43,080 | 42,060 | 42,760 | 1,366,500 | 14,253.30 |
| 2022-09-14 | 41,810 | 42,800 | 41,670 | 42,280 | 1,704,800 | 14,093.30 |
| 2022-09-13 | 43,400 | 43,980 | 43,330 | 43,900 | 1,122,200 | 14,633.30 |
| 2022-09-12 | 43,700 | 43,860 | 43,260 | 43,450 | 948,300 | 14,483.30 |
| 2022-09-09 | 42,980 | 43,240 | 42,450 | 42,930 | 1,365,300 | 14,310 |
| 2022-09-08 | 42,210 | 42,730 | 41,820 | 42,450 | 1,162,000 | 14,150 |
| 2022-09-07 | 42,470 | 42,620 | 41,450 | 41,550 | 1,351,000 | 13,850 |
| 2022-09-06 | 42,750 | 43,270 | 42,580 | 42,700 | 766,200 | 14,233.30 |
| 2022-09-05 | 42,050 | 42,640 | 41,940 | 42,570 | 882,800 | 14,190 |
| 2022-09-02 | 42,860 | 43,000 | 42,360 | 42,540 | 1,064,900 | 14,180 |
| 2022-09-01 | 43,460 | 43,890 | 42,680 | 42,680 | 1,642,000 | 14,226.70 |
| 2022-08-31 | 43,320 | 44,350 | 43,220 | 44,160 | 1,326,500 | 14,720 |
| 2022-08-30 | 43,640 | 44,390 | 43,580 | 44,250 | 1,119,600 | 14,750 |
| 2022-08-29 | 43,770 | 44,230 | 43,500 | 43,530 | 1,537,900 | 14,510 |
| 2022-08-26 | 45,570 | 46,390 | 45,420 | 45,870 | 1,077,000 | 15,290 |
| 2022-08-25 | 44,250 | 45,030 | 44,180 | 44,870 | 789,500 | 14,956.70 |
| 2022-08-24 | 45,090 | 45,270 | 44,290 | 44,330 | 1,164,400 | 14,776.70 |
| 2022-08-23 | 45,170 | 45,580 | 45,150 | 45,320 | 843,500 | 15,106.70 |
| 2022-08-22 | 45,630 | 45,820 | 45,310 | 45,680 | 950,100 | 15,226.70 |
| 2022-08-19 | 46,620 | 46,840 | 46,200 | 46,600 | 1,029,800 | 15,533.30 |
| 2022-08-18 | 45,560 | 46,220 | 45,170 | 45,920 | 1,074,600 | 15,306.70 |
| 2022-08-17 | 46,490 | 46,640 | 45,810 | 46,290 | 1,174,500 | 15,430 |
| 2022-08-16 | 46,500 | 46,800 | 46,150 | 46,430 | 923,000 | 15,476.70 |
| 2022-08-15 | 47,000 | 47,200 | 46,440 | 46,750 | 996,400 | 15,583.30 |
| 2022-08-12 | 45,910 | 46,630 | 45,410 | 46,420 | 2,340,700 | 15,473.30 |
| 2022-08-10 | 44,010 | 44,750 | 43,500 | 44,410 | 1,996,100 | 14,803.30 |
| 2022-08-09 | 46,100 | 46,890 | 45,040 | 45,600 | 2,742,700 | 15,200 |
| 2022-08-08 | 49,160 | 49,890 | 48,930 | 49,700 | 1,539,300 | 16,566.70 |
| 2022-08-05 | 48,180 | 49,040 | 47,790 | 48,860 | 1,284,200 | 16,286.70 |
| 2022-08-04 | 47,280 | 48,180 | 47,170 | 47,540 | 1,450,000 | 15,846.70 |
| 2022-08-03 | 45,960 | 46,340 | 45,380 | 46,110 | 1,006,500 | 15,370 |
| 2022-08-02 | 46,250 | 46,440 | 45,340 | 45,670 | 1,077,200 | 15,223.30 |
| 2022-08-01 | 45,920 | 46,710 | 45,580 | 46,600 | 1,134,500 | 15,533.30 |
| 2022-07-29 | 46,730 | 46,750 | 45,690 | 46,010 | 1,221,100 | 15,336.70 |
| 2022-07-28 | 47,500 | 47,500 | 45,590 | 46,070 | 1,640,200 | 15,356.70 |
| 2022-07-27 | 44,510 | 46,060 | 44,500 | 45,900 | 1,253,900 | 15,300 |
| 2022-07-26 | 44,740 | 45,240 | 44,410 | 44,520 | 937,000 | 14,840 |
| 2022-07-25 | 44,560 | 45,300 | 44,340 | 45,020 | 916,800 | 15,006.70 |
| 2022-07-22 | 44,990 | 45,370 | 44,470 | 45,260 | 1,155,900 | 15,086.70 |
| 2022-07-21 | 45,010 | 45,290 | 44,150 | 44,660 | 1,612,400 | 14,886.70 |
| 2022-07-20 | 44,750 | 45,500 | 44,630 | 45,100 | 1,874,200 | 15,033.30 |
| 2022-07-19 | 42,900 | 43,620 | 42,550 | 43,000 | 1,211,400 | 14,333.30 |
| 2022-07-15 | 43,730 | 44,240 | 42,610 | 43,040 | 1,728,200 | 14,346.70 |
| 2022-07-14 | 42,280 | 43,810 | 42,080 | 43,690 | 1,691,300 | 14,563.30 |
| 2022-07-13 | 41,970 | 42,560 | 41,830 | 42,280 | 1,229,200 | 14,093.30 |
| 2022-07-12 | 42,800 | 42,860 | 41,420 | 41,710 | 1,471,100 | 13,903.30 |
| 2022-07-11 | 43,430 | 43,630 | 42,320 | 42,950 | 1,719,500 | 14,316.70 |
| 2022-07-08 | 43,720 | 44,510 | 43,280 | 43,550 | 2,381,400 | 14,516.70 |
| 2022-07-07 | 42,340 | 43,260 | 41,600 | 42,820 | 1,837,900 | 14,273.30 |
| 2022-07-06 | 42,450 | 43,060 | 42,020 | 42,020 | 1,580,700 | 14,006.70 |
| 2022-07-05 | 42,730 | 43,470 | 42,250 | 42,570 | 1,464,700 | 14,190 |
| 2022-07-04 | 41,600 | 42,970 | 41,340 | 42,410 | 1,935,700 | 14,136.70 |
| 2022-07-01 | 44,500 | 44,680 | 42,130 | 42,660 | 2,643,500 | 14,220 |
| 2022-06-30 | 45,280 | 45,710 | 44,200 | 44,300 | 2,161,200 | 14,766.70 |
| 2022-06-29 | 46,440 | 46,550 | 45,710 | 46,200 | 2,010,500 | 15,400 |
| 2022-06-28 | 47,400 | 47,840 | 46,670 | 47,550 | 1,371,300 | 15,850 |
| 2022-06-27 | 47,430 | 47,990 | 46,420 | 47,770 | 1,751,700 | 15,923.30 |
| 2022-06-24 | 44,500 | 46,870 | 44,490 | 46,730 | 1,832,000 | 15,576.70 |
| 2022-06-23 | 44,640 | 46,130 | 44,340 | 44,940 | 1,872,800 | 14,980 |
| 2022-06-22 | 47,400 | 47,410 | 44,550 | 44,900 | 1,921,600 | 14,966.70 |
| 2022-06-21 | 46,250 | 47,320 | 45,080 | 46,700 | 2,050,600 | 15,566.70 |
| 2022-06-20 | 47,550 | 47,550 | 44,390 | 45,540 | 2,722,000 | 15,180 |
| 2022-06-17 | 48,190 | 48,790 | 47,500 | 48,040 | 2,063,700 | 16,013.30 |
| 2022-06-16 | 52,250 | 52,740 | 50,530 | 50,590 | 1,229,700 | 16,863.30 |
| 2022-06-15 | 51,720 | 52,320 | 51,000 | 51,000 | 1,008,600 | 17,000 |
| 2022-06-14 | 51,150 | 52,490 | 50,770 | 51,710 | 1,944,100 | 17,236.70 |
| 2022-06-13 | 53,660 | 54,200 | 52,730 | 52,730 | 1,489,000 | 17,576.70 |
| 2022-06-10 | 56,740 | 56,840 | 55,580 | 55,660 | 1,482,200 | 18,553.30 |
| 2022-06-09 | 57,500 | 57,970 | 56,820 | 57,510 | 1,510,000 | 19,170 |
| 2022-06-08 | 59,730 | 60,110 | 58,510 | 58,800 | 1,033,100 | 19,600 |
| 2022-06-07 | 60,500 | 60,540 | 59,330 | 59,390 | 1,074,900 | 19,796.70 |
| 2022-06-06 | 59,420 | 60,830 | 59,360 | 60,670 | 920,000 | 20,223.30 |
| 2022-06-03 | 59,380 | 59,960 | 59,220 | 59,960 | 1,077,100 | 19,986.70 |
| 2022-06-02 | 57,990 | 58,710 | 57,780 | 58,560 | 749,600 | 19,520 |
| 2022-06-01 | 58,620 | 58,760 | 58,070 | 58,350 | 970,900 | 19,450 |
| 2022-05-31 | 59,580 | 59,730 | 58,740 | 58,980 | 1,247,600 | 19,660 |
| 2022-05-30 | 60,000 | 60,020 | 58,930 | 59,750 | 1,610,700 | 19,916.70 |
| 2022-05-27 | 58,550 | 59,190 | 58,330 | 59,120 | 1,258,600 | 19,706.70 |
| 2022-05-26 | 58,210 | 58,380 | 57,010 | 57,280 | 1,324,100 | 19,093.30 |
| 2022-05-25 | 58,600 | 59,150 | 58,170 | 58,680 | 1,010,700 | 19,560 |
| 2022-05-24 | 58,550 | 59,130 | 58,230 | 58,230 | 967,600 | 19,410 |
| 2022-05-23 | 58,750 | 59,180 | 58,050 | 58,700 | 1,043,600 | 19,566.70 |
| 2022-05-20 | 58,200 | 58,700 | 57,430 | 58,390 | 1,049,400 | 19,463.30 |
| 2022-05-19 | 57,500 | 58,330 | 57,320 | 57,660 | 1,266,500 | 19,220 |
| 2022-05-18 | 59,140 | 60,130 | 58,960 | 59,700 | 1,361,300 | 19,900 |
| 2022-05-17 | 57,320 | 58,040 | 56,560 | 58,040 | 904,400 | 19,346.70 |
| 2022-05-16 | 58,670 | 58,780 | 56,820 | 57,020 | 1,267,100 | 19,006.70 |
| 2022-05-13 | 55,620 | 57,390 | 54,940 | 56,990 | 1,745,900 | 18,996.70 |
| 2022-05-12 | 53,820 | 54,720 | 53,130 | 54,000 | 1,225,300 | 18,000 |
| 2022-05-11 | 53,420 | 55,180 | 53,120 | 54,920 | 1,028,700 | 18,306.70 |
| 2022-05-10 | 53,560 | 53,770 | 52,060 | 53,450 | 1,213,400 | 17,816.70 |
| 2022-05-09 | 54,330 | 55,150 | 54,210 | 54,210 | 737,600 | 18,070 |
| 2022-05-06 | 54,910 | 55,330 | 53,860 | 55,330 | 968,900 | 18,443.30 |
| 2022-05-02 | 56,700 | 56,710 | 54,220 | 54,790 | 1,012,600 | 18,263.30 |
| 2022-04-28 | 54,500 | 55,580 | 54,100 | 55,480 | 870,700 | 18,493.30 |
| 2022-04-27 | 54,630 | 54,800 | 53,660 | 54,800 | 1,355,700 | 18,266.70 |
| 2022-04-26 | 56,500 | 56,500 | 55,570 | 55,630 | 962,700 | 18,543.30 |
| 2022-04-25 | 54,650 | 56,130 | 54,600 | 55,340 | 1,167,400 | 18,446.70 |
| 2022-04-22 | 55,200 | 55,700 | 54,760 | 55,480 | 979,300 | 18,493.30 |
| 2022-04-21 | 55,200 | 56,830 | 55,010 | 56,670 | 1,247,000 | 18,890 |
| 2022-04-20 | 56,420 | 56,530 | 54,660 | 54,730 | 982,900 | 18,243.30 |
| 2022-04-19 | 55,100 | 55,480 | 54,480 | 55,420 | 916,300 | 18,473.30 |
| 2022-04-18 | 53,210 | 54,250 | 53,140 | 54,180 | 710,100 | 18,060 |
| 2022-04-15 | 54,680 | 55,440 | 53,800 | 53,880 | 1,188,300 | 17,960 |
| 2022-04-14 | 56,190 | 57,320 | 56,100 | 56,710 | 1,046,300 | 18,903.30 |
| 2022-04-13 | 54,030 | 55,950 | 53,930 | 55,690 | 1,043,800 | 18,563.30 |
| 2022-04-12 | 54,460 | 54,930 | 53,870 | 53,890 | 980,600 | 17,963.30 |
| 2022-04-11 | 54,780 | 55,350 | 53,980 | 55,070 | 861,900 | 18,356.70 |
| 2022-04-08 | 55,800 | 56,370 | 54,910 | 55,420 | 1,338,700 | 18,473.30 |
| 2022-04-07 | 56,370 | 56,690 | 55,030 | 55,190 | 1,613,800 | 18,396.70 |
| 2022-04-06 | 59,050 | 59,070 | 58,110 | 58,370 | 1,191,500 | 19,456.70 |
| 2022-04-05 | 61,000 | 61,270 | 60,050 | 60,570 | 878,500 | 20,190 |
| 2022-04-04 | 60,790 | 61,250 | 59,830 | 60,040 | 1,027,100 | 20,013.30 |
| 2022-04-01 | 62,810 | 62,830 | 61,470 | 61,680 | 1,147,500 | 20,560 |
| 2022-03-31 | 61,840 | 63,690 | 61,330 | 63,250 | 1,573,800 | 21,083.30 |
| 2022-03-30 | 62,810 | 63,090 | 61,060 | 62,100 | 1,080,800 | 20,700 |
| 2022-03-29 | 63,660 | 63,760 | 62,190 | 62,940 | 988,800 | 20,980 |
| 2022-03-28 | 62,830 | 63,600 | 62,540 | 62,660 | 781,100 | 20,886.70 |
| 2022-03-25 | 64,500 | 64,680 | 62,680 | 63,490 | 1,216,500 | 21,163.30 |
| 2022-03-24 | 60,950 | 63,100 | 60,510 | 63,090 | 1,180,100 | 21,030 |
| 2022-03-23 | 60,880 | 61,820 | 60,740 | 61,740 | 1,019,300 | 20,580 |
| 2022-03-22 | 58,910 | 59,700 | 58,360 | 59,480 | 1,079,500 | 19,826.70 |
| 2022-03-18 | 57,970 | 58,540 | 57,350 | 58,360 | 1,012,900 | 19,453.30 |
| 2022-03-17 | 57,190 | 58,090 | 56,890 | 57,870 | 1,194,900 | 19,290 |
| 2022-03-16 | 54,460 | 55,190 | 53,700 | 55,190 | 1,170,500 | 18,396.70 |
| 2022-03-15 | 52,760 | 53,990 | 52,510 | 53,460 | 895,900 | 17,820 |
| 2022-03-14 | 52,780 | 54,410 | 52,770 | 53,470 | 943,000 | 17,823.30 |
| 2022-03-11 | 54,180 | 54,190 | 52,000 | 52,780 | 1,437,400 | 17,593.30 |
| 2022-03-10 | 53,740 | 54,230 | 53,250 | 54,230 | 1,287,200 | 18,076.70 |
| 2022-03-09 | 51,950 | 52,660 | 51,140 | 51,740 | 1,187,400 | 17,246.70 |
| 2022-03-08 | 50,190 | 52,690 | 50,110 | 51,730 | 1,496,200 | 17,243.30 |
| 2022-03-07 | 52,110 | 53,080 | 51,750 | 51,930 | 1,311,800 | 17,310 |
| 2022-03-04 | 56,010 | 56,130 | 53,930 | 54,590 | 1,501,900 | 18,196.70 |
| 2022-03-03 | 57,590 | 57,640 | 56,450 | 56,760 | 855,200 | 18,920 |
| 2022-03-02 | 56,440 | 57,330 | 56,060 | 56,500 | 1,147,000 | 18,833.30 |
| 2022-03-01 | 56,800 | 57,690 | 56,340 | 57,650 | 1,148,400 | 19,216.70 |
| 2022-02-28 | 55,600 | 56,810 | 54,900 | 55,770 | 1,361,400 | 18,590 |
| 2022-02-25 | 55,500 | 56,620 | 54,950 | 56,600 | 1,640,000 | 18,866.70 |
| 2022-02-24 | 52,520 | 53,850 | 52,400 | 53,500 | 1,778,000 | 17,833.30 |
| 2022-02-22 | 53,140 | 53,700 | 52,320 | 52,910 | 1,449,100 | 17,636.70 |
| 2022-02-21 | 54,440 | 55,610 | 53,910 | 55,140 | 1,157,500 | 18,380 |
| 2022-02-18 | 57,220 | 57,340 | 55,970 | 56,810 | 1,417,400 | 18,936.70 |
| 2022-02-17 | 57,640 | 58,900 | 57,530 | 58,220 | 1,277,100 | 19,406.70 |
| 2022-02-16 | 57,220 | 58,050 | 56,730 | 57,930 | 1,147,900 | 19,310 |
| 2022-02-15 | 56,950 | 57,120 | 55,120 | 55,220 | 1,108,300 | 18,406.70 |
| 2022-02-14 | 55,150 | 57,050 | 55,000 | 56,580 | 1,567,800 | 18,860 |
| 2022-02-10 | 57,360 | 58,030 | 56,400 | 57,150 | 1,604,300 | 19,050 |
| 2022-02-09 | 56,170 | 56,490 | 55,600 | 56,130 | 1,076,000 | 18,710 |
| 2022-02-08 | 55,590 | 56,260 | 55,280 | 55,490 | 728,500 | 18,496.70 |
| 2022-02-07 | 55,800 | 55,800 | 54,680 | 55,270 | 738,700 | 18,423.30 |
| 2022-02-04 | 54,640 | 56,070 | 54,600 | 56,040 | 888,200 | 18,680 |
| 2022-02-03 | 55,640 | 55,980 | 54,580 | 55,200 | 941,700 | 18,400 |
| 2022-02-02 | 55,920 | 57,150 | 55,660 | 56,500 | 1,041,200 | 18,833.30 |
| 2022-02-01 | 57,460 | 57,550 | 54,890 | 55,370 | 1,270,800 | 18,456.70 |
| 2022-01-31 | 53,310 | 55,340 | 52,690 | 54,730 | 1,206,400 | 18,243.30 |
| 2022-01-28 | 53,990 | 54,130 | 51,670 | 52,970 | 1,765,000 | 17,656.70 |
| 2022-01-27 | 57,340 | 57,500 | 53,400 | 53,680 | 2,026,700 | 17,893.30 |
| 2022-01-26 | 56,010 | 56,840 | 55,170 | 56,410 | 1,328,700 | 18,803.30 |
| 2022-01-25 | 58,600 | 59,170 | 56,400 | 56,870 | 1,445,500 | 18,956.70 |
| 2022-01-24 | 56,020 | 58,570 | 55,800 | 58,440 | 1,407,000 | 19,480 |
| 2022-01-21 | 59,000 | 59,200 | 56,440 | 57,510 | 1,804,900 | 19,170 |
| 2022-01-20 | 60,000 | 61,640 | 59,770 | 61,310 | 1,189,900 | 20,436.70 |
| 2022-01-19 | 63,600 | 63,600 | 61,050 | 61,590 | 1,537,000 | 20,530 |
| 2022-01-18 | 65,690 | 67,100 | 65,150 | 65,560 | 862,900 | 21,853.30 |
| 2022-01-17 | 65,930 | 66,280 | 65,430 | 65,510 | 608,500 | 21,836.70 |
| 2022-01-14 | 65,020 | 65,410 | 64,200 | 65,220 | 1,239,300 | 21,740 |
| 2022-01-13 | 64,960 | 65,680 | 64,600 | 65,330 | 730,700 | 21,776.70 |
| 2022-01-12 | 64,120 | 65,340 | 64,070 | 65,100 | 909,800 | 21,700 |
| 2022-01-11 | 63,920 | 64,420 | 62,670 | 62,750 | 1,150,800 | 20,916.70 |
| 2022-01-07 | 66,090 | 66,260 | 64,610 | 64,920 | 860,300 | 21,640 |
| 2022-01-06 | 66,000 | 66,670 | 65,010 | 65,010 | 1,058,700 | 21,670 |
| 2022-01-05 | 67,490 | 68,290 | 67,350 | 67,460 | 882,900 | 22,486.70 |
| 2022-01-04 | 67,280 | 69,170 | 67,260 | 68,420 | 1,119,800 | 22,806.70 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
