9008 京王電鉄(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 | 4,855 | 4,890 | 4,825 | 4,840 | 254,500 | 4,840 |
| 2022-12-29 | 4,945 | 4,955 | 4,870 | 4,880 | 235,200 | 4,880 |
| 2022-12-28 | 4,975 | 4,980 | 4,930 | 4,975 | 175,500 | 4,975 |
| 2022-12-27 | 4,945 | 5,050 | 4,940 | 5,000 | 239,400 | 5,000 |
| 2022-12-26 | 4,925 | 4,945 | 4,870 | 4,895 | 109,500 | 4,895 |
| 2022-12-23 | 4,910 | 4,935 | 4,895 | 4,905 | 143,600 | 4,905 |
| 2022-12-22 | 4,900 | 4,950 | 4,860 | 4,945 | 216,300 | 4,945 |
| 2022-12-21 | 4,840 | 4,905 | 4,780 | 4,890 | 260,800 | 4,890 |
| 2022-12-20 | 5,010 | 5,030 | 4,825 | 4,865 | 325,000 | 4,865 |
| 2022-12-19 | 4,965 | 5,030 | 4,965 | 4,980 | 235,600 | 4,980 |
| 2022-12-16 | 4,950 | 5,010 | 4,920 | 5,010 | 322,400 | 5,010 |
| 2022-12-15 | 4,930 | 4,985 | 4,915 | 4,970 | 178,800 | 4,970 |
| 2022-12-14 | 4,940 | 4,960 | 4,910 | 4,930 | 194,800 | 4,930 |
| 2022-12-13 | 4,985 | 5,000 | 4,945 | 4,950 | 175,100 | 4,950 |
| 2022-12-12 | 4,925 | 4,970 | 4,890 | 4,940 | 210,600 | 4,940 |
| 2022-12-09 | 5,000 | 5,080 | 4,990 | 4,990 | 232,200 | 4,990 |
| 2022-12-08 | 4,985 | 5,000 | 4,920 | 5,000 | 179,700 | 5,000 |
| 2022-12-07 | 4,935 | 5,010 | 4,935 | 4,985 | 177,400 | 4,985 |
| 2022-12-06 | 4,995 | 5,010 | 4,920 | 4,950 | 180,700 | 4,950 |
| 2022-12-05 | 5,020 | 5,020 | 4,915 | 4,990 | 232,500 | 4,990 |
| 2022-12-02 | 5,070 | 5,070 | 4,985 | 5,020 | 242,800 | 5,020 |
| 2022-12-01 | 5,150 | 5,170 | 5,050 | 5,050 | 226,500 | 5,050 |
| 2022-11-30 | 5,110 | 5,170 | 5,080 | 5,120 | 509,900 | 5,120 |
| 2022-11-29 | 5,070 | 5,110 | 5,030 | 5,110 | 215,500 | 5,110 |
| 2022-11-28 | 5,050 | 5,060 | 5,000 | 5,050 | 175,400 | 5,050 |
| 2022-11-25 | 5,050 | 5,070 | 5,000 | 5,030 | 120,900 | 5,030 |
| 2022-11-24 | 5,060 | 5,070 | 5,010 | 5,030 | 242,400 | 5,030 |
| 2022-11-22 | 4,975 | 5,050 | 4,960 | 5,020 | 251,500 | 5,020 |
| 2022-11-21 | 4,960 | 5,010 | 4,905 | 4,935 | 182,600 | 4,935 |
| 2022-11-18 | 4,985 | 4,990 | 4,915 | 4,955 | 165,100 | 4,955 |
| 2022-11-17 | 4,810 | 4,995 | 4,805 | 4,970 | 312,400 | 4,970 |
| 2022-11-16 | 4,840 | 4,840 | 4,745 | 4,785 | 291,500 | 4,785 |
| 2022-11-15 | 4,895 | 4,915 | 4,825 | 4,840 | 180,500 | 4,840 |
| 2022-11-14 | 4,805 | 4,890 | 4,805 | 4,830 | 377,100 | 4,830 |
| 2022-11-11 | 4,960 | 4,965 | 4,820 | 4,870 | 382,900 | 4,870 |
| 2022-11-10 | 4,885 | 4,940 | 4,835 | 4,870 | 274,700 | 4,870 |
| 2022-11-09 | 5,020 | 5,020 | 4,870 | 4,885 | 290,000 | 4,885 |
| 2022-11-08 | 5,010 | 5,040 | 4,985 | 5,000 | 272,800 | 5,000 |
| 2022-11-07 | 5,050 | 5,100 | 4,970 | 4,970 | 457,000 | 4,970 |
| 2022-11-04 | 5,130 | 5,150 | 5,050 | 5,120 | 344,100 | 5,120 |
| 2022-11-02 | 5,190 | 5,240 | 5,130 | 5,150 | 284,900 | 5,150 |
| 2022-11-01 | 5,200 | 5,260 | 5,160 | 5,260 | 206,100 | 5,260 |
| 2022-10-31 | 5,240 | 5,250 | 5,150 | 5,220 | 227,900 | 5,220 |
| 2022-10-28 | 5,160 | 5,260 | 5,150 | 5,160 | 931,700 | 5,160 |
| 2022-10-27 | 5,150 | 5,220 | 5,120 | 5,170 | 278,400 | 5,170 |
| 2022-10-26 | 5,220 | 5,250 | 5,120 | 5,120 | 254,500 | 5,120 |
| 2022-10-25 | 5,200 | 5,230 | 5,130 | 5,190 | 241,500 | 5,190 |
| 2022-10-24 | 5,280 | 5,280 | 5,140 | 5,160 | 277,500 | 5,160 |
| 2022-10-21 | 5,360 | 5,390 | 5,240 | 5,240 | 367,800 | 5,240 |
| 2022-10-20 | 5,380 | 5,440 | 5,360 | 5,410 | 213,600 | 5,410 |
| 2022-10-19 | 5,370 | 5,410 | 5,360 | 5,380 | 216,500 | 5,380 |
| 2022-10-18 | 5,370 | 5,450 | 5,330 | 5,380 | 380,000 | 5,380 |
| 2022-10-17 | 5,310 | 5,340 | 5,250 | 5,290 | 230,900 | 5,290 |
| 2022-10-14 | 5,270 | 5,330 | 5,240 | 5,300 | 356,700 | 5,300 |
| 2022-10-13 | 5,380 | 5,380 | 5,180 | 5,220 | 317,100 | 5,220 |
| 2022-10-12 | 5,340 | 5,410 | 5,280 | 5,370 | 278,000 | 5,370 |
| 2022-10-11 | 5,380 | 5,430 | 5,290 | 5,320 | 318,800 | 5,320 |
| 2022-10-07 | 5,270 | 5,370 | 5,270 | 5,370 | 262,900 | 5,370 |
| 2022-10-06 | 5,300 | 5,360 | 5,280 | 5,310 | 236,300 | 5,310 |
| 2022-10-05 | 5,400 | 5,410 | 5,260 | 5,310 | 282,200 | 5,310 |
| 2022-10-04 | 5,320 | 5,430 | 5,280 | 5,390 | 395,500 | 5,390 |
| 2022-10-03 | 5,230 | 5,260 | 5,110 | 5,250 | 363,300 | 5,250 |
| 2022-09-30 | 5,280 | 5,320 | 5,220 | 5,270 | 406,800 | 5,270 |
| 2022-09-29 | 5,190 | 5,280 | 5,130 | 5,280 | 393,000 | 5,280 |
| 2022-09-28 | 5,200 | 5,200 | 5,040 | 5,140 | 749,900 | 5,140 |
| 2022-09-27 | 5,180 | 5,240 | 5,100 | 5,220 | 359,200 | 5,220 |
| 2022-09-26 | 5,270 | 5,320 | 5,210 | 5,210 | 338,200 | 5,210 |
| 2022-09-22 | 5,270 | 5,320 | 5,150 | 5,290 | 276,700 | 5,290 |
| 2022-09-21 | 5,380 | 5,400 | 5,280 | 5,290 | 350,200 | 5,290 |
| 2022-09-20 | 5,540 | 5,580 | 5,430 | 5,460 | 249,600 | 5,460 |
| 2022-09-16 | 5,520 | 5,560 | 5,500 | 5,520 | 297,500 | 5,520 |
| 2022-09-15 | 5,470 | 5,550 | 5,430 | 5,500 | 202,900 | 5,500 |
| 2022-09-14 | 5,410 | 5,510 | 5,410 | 5,430 | 300,100 | 5,430 |
| 2022-09-13 | 5,470 | 5,590 | 5,460 | 5,540 | 207,400 | 5,540 |
| 2022-09-12 | 5,380 | 5,490 | 5,350 | 5,470 | 267,300 | 5,470 |
| 2022-09-09 | 5,270 | 5,350 | 5,260 | 5,300 | 279,000 | 5,300 |
| 2022-09-08 | 5,260 | 5,320 | 5,240 | 5,260 | 321,100 | 5,260 |
| 2022-09-07 | 5,150 | 5,190 | 5,100 | 5,190 | 234,200 | 5,190 |
| 2022-09-06 | 5,220 | 5,260 | 5,180 | 5,210 | 144,900 | 5,210 |
| 2022-09-05 | 5,300 | 5,300 | 5,210 | 5,210 | 217,700 | 5,210 |
| 2022-09-02 | 5,290 | 5,330 | 5,240 | 5,300 | 180,700 | 5,300 |
| 2022-09-01 | 5,290 | 5,300 | 5,240 | 5,280 | 230,100 | 5,280 |
| 2022-08-31 | 5,250 | 5,360 | 5,240 | 5,320 | 525,400 | 5,320 |
| 2022-08-30 | 5,200 | 5,310 | 5,180 | 5,290 | 261,500 | 5,290 |
| 2022-08-29 | 5,150 | 5,200 | 5,130 | 5,150 | 235,400 | 5,150 |
| 2022-08-26 | 5,220 | 5,290 | 5,220 | 5,240 | 174,400 | 5,240 |
| 2022-08-25 | 5,260 | 5,260 | 5,180 | 5,220 | 137,800 | 5,220 |
| 2022-08-24 | 5,330 | 5,350 | 5,180 | 5,250 | 274,600 | 5,250 |
| 2022-08-23 | 5,350 | 5,360 | 5,250 | 5,290 | 203,300 | 5,290 |
| 2022-08-22 | 5,430 | 5,440 | 5,370 | 5,380 | 218,000 | 5,380 |
| 2022-08-19 | 5,430 | 5,470 | 5,400 | 5,460 | 170,900 | 5,460 |
| 2022-08-18 | 5,400 | 5,480 | 5,400 | 5,440 | 174,100 | 5,440 |
| 2022-08-17 | 5,380 | 5,430 | 5,350 | 5,430 | 295,600 | 5,430 |
| 2022-08-16 | 5,360 | 5,400 | 5,320 | 5,360 | 263,400 | 5,360 |
| 2022-08-15 | 5,370 | 5,370 | 5,310 | 5,320 | 202,400 | 5,320 |
| 2022-08-12 | 5,380 | 5,380 | 5,280 | 5,370 | 401,900 | 5,370 |
| 2022-08-10 | 5,280 | 5,320 | 5,240 | 5,280 | 249,200 | 5,280 |
| 2022-08-09 | 5,290 | 5,370 | 5,280 | 5,310 | 278,400 | 5,310 |
| 2022-08-08 | 5,270 | 5,310 | 5,200 | 5,270 | 275,800 | 5,270 |
| 2022-08-05 | 5,200 | 5,340 | 5,190 | 5,270 | 349,100 | 5,270 |
| 2022-08-04 | 5,330 | 5,380 | 5,160 | 5,170 | 513,800 | 5,170 |
| 2022-08-03 | 5,220 | 5,270 | 5,100 | 5,140 | 398,800 | 5,140 |
| 2022-08-02 | 5,150 | 5,180 | 5,070 | 5,110 | 241,300 | 5,110 |
| 2022-08-01 | 5,100 | 5,180 | 5,030 | 5,180 | 273,300 | 5,180 |
| 2022-07-29 | 5,000 | 5,080 | 4,995 | 5,080 | 343,500 | 5,080 |
| 2022-07-28 | 4,970 | 4,980 | 4,905 | 4,970 | 228,100 | 4,970 |
| 2022-07-27 | 4,895 | 4,965 | 4,895 | 4,945 | 310,100 | 4,945 |
| 2022-07-26 | 4,945 | 4,970 | 4,855 | 4,865 | 212,600 | 4,865 |
| 2022-07-25 | 4,865 | 4,960 | 4,860 | 4,960 | 211,400 | 4,960 |
| 2022-07-22 | 4,840 | 4,880 | 4,780 | 4,855 | 242,900 | 4,855 |
| 2022-07-21 | 4,855 | 4,910 | 4,855 | 4,900 | 225,600 | 4,900 |
| 2022-07-20 | 4,840 | 4,930 | 4,820 | 4,880 | 227,500 | 4,880 |
| 2022-07-19 | 4,940 | 4,940 | 4,810 | 4,815 | 211,900 | 4,815 |
| 2022-07-15 | 4,865 | 4,900 | 4,825 | 4,885 | 214,300 | 4,885 |
| 2022-07-14 | 4,890 | 4,920 | 4,825 | 4,900 | 229,700 | 4,900 |
| 2022-07-13 | 4,910 | 4,975 | 4,880 | 4,885 | 268,400 | 4,885 |
| 2022-07-12 | 4,935 | 4,935 | 4,820 | 4,875 | 280,100 | 4,875 |
| 2022-07-11 | 4,870 | 4,975 | 4,830 | 4,945 | 378,700 | 4,945 |
| 2022-07-08 | 4,900 | 4,925 | 4,775 | 4,800 | 512,900 | 4,800 |
| 2022-07-07 | 4,910 | 4,930 | 4,830 | 4,905 | 422,100 | 4,905 |
| 2022-07-06 | 4,860 | 4,890 | 4,825 | 4,890 | 354,100 | 4,890 |
| 2022-07-05 | 4,840 | 4,875 | 4,805 | 4,865 | 321,300 | 4,865 |
| 2022-07-04 | 4,920 | 4,960 | 4,785 | 4,815 | 343,200 | 4,815 |
| 2022-07-01 | 4,865 | 4,900 | 4,825 | 4,850 | 397,800 | 4,850 |
| 2022-06-30 | 4,815 | 4,890 | 4,785 | 4,855 | 536,500 | 4,855 |
| 2022-06-29 | 4,670 | 4,820 | 4,655 | 4,795 | 865,400 | 4,795 |
| 2022-06-28 | 4,590 | 4,705 | 4,585 | 4,690 | 400,400 | 4,690 |
| 2022-06-27 | 4,700 | 4,705 | 4,560 | 4,575 | 354,900 | 4,575 |
| 2022-06-24 | 4,755 | 4,760 | 4,640 | 4,675 | 330,800 | 4,675 |
| 2022-06-23 | 4,725 | 4,800 | 4,725 | 4,730 | 418,700 | 4,730 |
| 2022-06-22 | 4,650 | 4,705 | 4,610 | 4,660 | 554,600 | 4,660 |
| 2022-06-21 | 4,685 | 4,730 | 4,630 | 4,695 | 528,300 | 4,695 |
| 2022-06-20 | 4,630 | 4,670 | 4,585 | 4,650 | 406,200 | 4,650 |
| 2022-06-17 | 4,415 | 4,745 | 4,415 | 4,700 | 857,600 | 4,700 |
| 2022-06-16 | 4,505 | 4,555 | 4,435 | 4,455 | 318,200 | 4,455 |
| 2022-06-15 | 4,500 | 4,535 | 4,420 | 4,435 | 339,300 | 4,435 |
| 2022-06-14 | 4,560 | 4,600 | 4,525 | 4,565 | 335,600 | 4,565 |
| 2022-06-13 | 4,560 | 4,655 | 4,560 | 4,650 | 269,200 | 4,650 |
| 2022-06-10 | 4,620 | 4,675 | 4,590 | 4,625 | 470,300 | 4,625 |
| 2022-06-09 | 4,595 | 4,655 | 4,575 | 4,625 | 312,500 | 4,625 |
| 2022-06-08 | 4,600 | 4,690 | 4,545 | 4,615 | 436,300 | 4,615 |
| 2022-06-07 | 4,590 | 4,600 | 4,525 | 4,560 | 438,900 | 4,560 |
| 2022-06-06 | 4,360 | 4,585 | 4,355 | 4,570 | 495,100 | 4,570 |
| 2022-06-03 | 4,425 | 4,435 | 4,340 | 4,405 | 399,500 | 4,405 |
| 2022-06-02 | 4,345 | 4,390 | 4,315 | 4,355 | 272,900 | 4,355 |
| 2022-06-01 | 4,310 | 4,395 | 4,285 | 4,335 | 383,200 | 4,335 |
| 2022-05-31 | 4,300 | 4,345 | 4,255 | 4,305 | 1,740,200 | 4,305 |
| 2022-05-30 | 4,300 | 4,325 | 4,225 | 4,305 | 816,000 | 4,305 |
| 2022-05-27 | 4,275 | 4,280 | 4,180 | 4,240 | 445,700 | 4,240 |
| 2022-05-26 | 4,070 | 4,325 | 4,070 | 4,230 | 703,100 | 4,230 |
| 2022-05-25 | 4,070 | 4,125 | 4,025 | 4,065 | 522,200 | 4,065 |
| 2022-05-24 | 4,230 | 4,235 | 4,100 | 4,115 | 493,400 | 4,115 |
| 2022-05-23 | 4,285 | 4,325 | 4,220 | 4,245 | 407,000 | 4,245 |
| 2022-05-20 | 4,325 | 4,375 | 4,230 | 4,250 | 526,200 | 4,250 |
| 2022-05-19 | 4,305 | 4,320 | 4,220 | 4,295 | 582,800 | 4,295 |
| 2022-05-18 | 4,400 | 4,445 | 4,375 | 4,405 | 352,100 | 4,405 |
| 2022-05-17 | 4,430 | 4,445 | 4,390 | 4,430 | 402,300 | 4,430 |
| 2022-05-16 | 4,635 | 4,635 | 4,455 | 4,460 | 491,000 | 4,460 |
| 2022-05-13 | 4,550 | 4,630 | 4,545 | 4,575 | 430,300 | 4,575 |
| 2022-05-12 | 4,635 | 4,660 | 4,475 | 4,485 | 600,400 | 4,485 |
| 2022-05-11 | 4,665 | 4,715 | 4,635 | 4,680 | 442,800 | 4,680 |
| 2022-05-10 | 4,725 | 4,745 | 4,625 | 4,670 | 513,400 | 4,670 |
| 2022-05-09 | 4,995 | 5,010 | 4,770 | 4,770 | 592,000 | 4,770 |
| 2022-05-06 | 4,990 | 5,050 | 4,865 | 5,040 | 600,400 | 5,040 |
| 2022-05-02 | 5,010 | 5,030 | 4,940 | 4,955 | 467,400 | 4,955 |
| 2022-04-28 | 5,060 | 5,100 | 4,975 | 4,995 | 518,100 | 4,995 |
| 2022-04-27 | 4,965 | 5,050 | 4,940 | 4,995 | 899,400 | 4,995 |
| 2022-04-26 | 4,985 | 5,050 | 4,950 | 5,020 | 431,800 | 5,020 |
| 2022-04-25 | 4,925 | 4,940 | 4,885 | 4,915 | 271,900 | 4,915 |
| 2022-04-22 | 4,975 | 5,030 | 4,935 | 4,995 | 253,300 | 4,995 |
| 2022-04-21 | 5,020 | 5,070 | 4,995 | 5,010 | 382,800 | 5,010 |
| 2022-04-20 | 4,955 | 5,030 | 4,920 | 5,020 | 381,000 | 5,020 |
| 2022-04-19 | 4,900 | 4,935 | 4,875 | 4,915 | 266,700 | 4,915 |
| 2022-04-18 | 4,770 | 4,915 | 4,770 | 4,895 | 430,900 | 4,895 |
| 2022-04-15 | 4,820 | 4,850 | 4,785 | 4,800 | 255,000 | 4,800 |
| 2022-04-14 | 4,790 | 4,915 | 4,790 | 4,865 | 360,600 | 4,865 |
| 2022-04-13 | 4,740 | 4,795 | 4,710 | 4,760 | 353,100 | 4,760 |
| 2022-04-12 | 4,810 | 4,855 | 4,755 | 4,765 | 330,400 | 4,765 |
| 2022-04-11 | 4,855 | 4,865 | 4,805 | 4,830 | 314,100 | 4,830 |
| 2022-04-08 | 4,920 | 4,925 | 4,830 | 4,880 | 425,700 | 4,880 |
| 2022-04-07 | 4,910 | 4,940 | 4,840 | 4,875 | 322,900 | 4,875 |
| 2022-04-06 | 4,840 | 5,030 | 4,830 | 4,985 | 620,300 | 4,985 |
| 2022-04-05 | 4,810 | 4,900 | 4,780 | 4,885 | 461,500 | 4,885 |
| 2022-04-04 | 4,795 | 4,825 | 4,700 | 4,775 | 295,800 | 4,775 |
| 2022-04-01 | 4,715 | 4,810 | 4,670 | 4,800 | 360,600 | 4,800 |
| 2022-03-31 | 4,800 | 4,875 | 4,785 | 4,785 | 359,000 | 4,785 |
| 2022-03-30 | 4,900 | 4,935 | 4,825 | 4,890 | 400,200 | 4,890 |
| 2022-03-29 | 5,020 | 5,020 | 4,845 | 4,880 | 578,100 | 4,880 |
| 2022-03-28 | 4,960 | 4,975 | 4,870 | 4,945 | 252,600 | 4,945 |
| 2022-03-25 | 5,000 | 5,010 | 4,890 | 4,940 | 279,000 | 4,940 |
| 2022-03-24 | 4,855 | 4,985 | 4,850 | 4,980 | 433,000 | 4,980 |
| 2022-03-23 | 4,800 | 4,925 | 4,790 | 4,925 | 412,900 | 4,925 |
| 2022-03-22 | 4,750 | 4,760 | 4,670 | 4,740 | 417,600 | 4,740 |
| 2022-03-18 | 4,790 | 4,790 | 4,695 | 4,740 | 490,700 | 4,740 |
| 2022-03-17 | 4,885 | 4,890 | 4,740 | 4,795 | 448,500 | 4,795 |
| 2022-03-16 | 4,760 | 4,820 | 4,720 | 4,760 | 382,400 | 4,760 |
| 2022-03-15 | 4,670 | 4,725 | 4,635 | 4,710 | 391,000 | 4,710 |
| 2022-03-14 | 4,745 | 4,785 | 4,680 | 4,705 | 333,800 | 4,705 |
| 2022-03-11 | 4,690 | 4,715 | 4,645 | 4,705 | 319,800 | 4,705 |
| 2022-03-10 | 4,730 | 4,755 | 4,685 | 4,730 | 355,900 | 4,730 |
| 2022-03-09 | 4,735 | 4,750 | 4,610 | 4,610 | 322,900 | 4,610 |
| 2022-03-08 | 4,645 | 4,725 | 4,630 | 4,675 | 421,100 | 4,675 |
| 2022-03-07 | 4,665 | 4,750 | 4,625 | 4,740 | 336,400 | 4,740 |
| 2022-03-04 | 4,825 | 4,825 | 4,695 | 4,730 | 453,000 | 4,730 |
| 2022-03-03 | 4,815 | 4,915 | 4,770 | 4,880 | 372,700 | 4,880 |
| 2022-03-02 | 4,720 | 4,800 | 4,710 | 4,750 | 371,400 | 4,750 |
| 2022-03-01 | 4,740 | 4,840 | 4,720 | 4,795 | 441,500 | 4,795 |
| 2022-02-28 | 4,835 | 4,870 | 4,665 | 4,700 | 1,164,500 | 4,700 |
| 2022-02-25 | 4,780 | 4,850 | 4,755 | 4,770 | 483,100 | 4,770 |
| 2022-02-24 | 4,945 | 4,960 | 4,720 | 4,740 | 956,600 | 4,740 |
| 2022-02-22 | 5,150 | 5,150 | 5,010 | 5,030 | 542,500 | 5,030 |
| 2022-02-21 | 5,260 | 5,310 | 5,170 | 5,280 | 388,500 | 5,280 |
| 2022-02-18 | 5,440 | 5,580 | 5,360 | 5,360 | 500,800 | 5,360 |
| 2022-02-17 | 5,390 | 5,500 | 5,350 | 5,470 | 333,400 | 5,470 |
| 2022-02-16 | 5,450 | 5,480 | 5,390 | 5,400 | 210,600 | 5,400 |
| 2022-02-15 | 5,410 | 5,430 | 5,340 | 5,420 | 255,000 | 5,420 |
| 2022-02-14 | 5,350 | 5,430 | 5,290 | 5,360 | 285,100 | 5,360 |
| 2022-02-10 | 5,360 | 5,450 | 5,350 | 5,430 | 320,900 | 5,430 |
| 2022-02-09 | 5,500 | 5,510 | 5,330 | 5,330 | 332,200 | 5,330 |
| 2022-02-08 | 5,180 | 5,480 | 5,180 | 5,470 | 401,500 | 5,470 |
| 2022-02-07 | 5,210 | 5,220 | 5,130 | 5,150 | 172,700 | 5,150 |
| 2022-02-04 | 5,150 | 5,250 | 5,100 | 5,240 | 286,900 | 5,240 |
| 2022-02-03 | 5,230 | 5,300 | 5,130 | 5,170 | 262,000 | 5,170 |
| 2022-02-02 | 5,200 | 5,370 | 5,200 | 5,290 | 460,000 | 5,290 |
| 2022-02-01 | 5,080 | 5,170 | 5,050 | 5,170 | 383,400 | 5,170 |
| 2022-01-31 | 5,180 | 5,200 | 5,130 | 5,150 | 302,300 | 5,150 |
| 2022-01-28 | 5,200 | 5,290 | 5,180 | 5,260 | 305,800 | 5,260 |
| 2022-01-27 | 5,230 | 5,230 | 5,090 | 5,180 | 366,400 | 5,180 |
| 2022-01-26 | 5,250 | 5,300 | 5,130 | 5,140 | 265,400 | 5,140 |
| 2022-01-25 | 5,160 | 5,270 | 5,090 | 5,270 | 342,400 | 5,270 |
| 2022-01-24 | 5,270 | 5,270 | 5,190 | 5,200 | 235,100 | 5,200 |
| 2022-01-21 | 5,120 | 5,300 | 5,110 | 5,280 | 307,600 | 5,280 |
| 2022-01-20 | 5,030 | 5,190 | 5,030 | 5,160 | 297,500 | 5,160 |
| 2022-01-19 | 5,000 | 5,120 | 5,000 | 5,060 | 331,400 | 5,060 |
| 2022-01-18 | 5,050 | 5,090 | 5,020 | 5,050 | 240,200 | 5,050 |
| 2022-01-17 | 5,030 | 5,060 | 4,980 | 5,000 | 234,000 | 5,000 |
| 2022-01-14 | 5,050 | 5,080 | 4,970 | 4,995 | 489,600 | 4,995 |
| 2022-01-13 | 5,180 | 5,180 | 5,070 | 5,090 | 249,900 | 5,090 |
| 2022-01-12 | 5,160 | 5,250 | 5,140 | 5,210 | 338,100 | 5,210 |
| 2022-01-11 | 5,040 | 5,130 | 5,000 | 5,110 | 298,600 | 5,110 |
| 2022-01-07 | 5,050 | 5,110 | 5,020 | 5,030 | 373,300 | 5,030 |
| 2022-01-06 | 5,170 | 5,200 | 5,080 | 5,100 | 264,500 | 5,100 |
| 2022-01-05 | 5,130 | 5,240 | 5,130 | 5,210 | 260,300 | 5,210 |
| 2022-01-04 | 5,110 | 5,130 | 5,020 | 5,130 | 328,700 | 5,130 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1993-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-03-27]1株→1.05株
