9020 東日本旅客鉄道(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 | 7,495 | 7,558 | 7,487 | 7,520 | 664,200 | 2,506.67 |
| 2022-12-29 | 7,532 | 7,553 | 7,499 | 7,517 | 625,800 | 2,505.67 |
| 2022-12-28 | 7,579 | 7,595 | 7,515 | 7,554 | 846,600 | 2,518 |
| 2022-12-27 | 7,555 | 7,687 | 7,555 | 7,589 | 1,067,000 | 2,529.67 |
| 2022-12-26 | 7,485 | 7,525 | 7,425 | 7,495 | 697,200 | 2,498.33 |
| 2022-12-23 | 7,430 | 7,471 | 7,407 | 7,425 | 653,400 | 2,475 |
| 2022-12-22 | 7,443 | 7,508 | 7,421 | 7,466 | 787,100 | 2,488.67 |
| 2022-12-21 | 7,450 | 7,496 | 7,346 | 7,427 | 1,427,300 | 2,475.67 |
| 2022-12-20 | 7,718 | 7,734 | 7,498 | 7,537 | 1,520,600 | 2,512.33 |
| 2022-12-19 | 7,662 | 7,704 | 7,636 | 7,639 | 943,800 | 2,546.33 |
| 2022-12-16 | 7,747 | 7,769 | 7,716 | 7,724 | 1,124,100 | 2,574.67 |
| 2022-12-15 | 7,757 | 7,826 | 7,743 | 7,777 | 1,082,200 | 2,592.33 |
| 2022-12-14 | 7,780 | 7,813 | 7,722 | 7,740 | 1,490,800 | 2,580 |
| 2022-12-13 | 7,794 | 7,816 | 7,765 | 7,797 | 771,500 | 2,599 |
| 2022-12-12 | 7,813 | 7,813 | 7,744 | 7,783 | 705,400 | 2,594.33 |
| 2022-12-09 | 7,813 | 7,896 | 7,780 | 7,791 | 1,426,700 | 2,597 |
| 2022-12-08 | 7,685 | 7,774 | 7,644 | 7,771 | 1,323,400 | 2,590.33 |
| 2022-12-07 | 7,622 | 7,777 | 7,616 | 7,749 | 1,622,900 | 2,583 |
| 2022-12-06 | 7,630 | 7,665 | 7,567 | 7,615 | 1,050,300 | 2,538.33 |
| 2022-12-05 | 7,658 | 7,684 | 7,604 | 7,653 | 1,129,000 | 2,551 |
| 2022-12-02 | 7,739 | 7,744 | 7,645 | 7,706 | 1,663,500 | 2,568.67 |
| 2022-12-01 | 7,798 | 7,856 | 7,726 | 7,728 | 1,366,100 | 2,576 |
| 2022-11-30 | 7,866 | 7,963 | 7,799 | 7,811 | 2,388,200 | 2,603.67 |
| 2022-11-29 | 7,790 | 7,860 | 7,744 | 7,843 | 1,260,700 | 2,614.33 |
| 2022-11-28 | 7,828 | 7,858 | 7,733 | 7,786 | 1,210,300 | 2,595.33 |
| 2022-11-25 | 7,763 | 7,819 | 7,740 | 7,778 | 867,500 | 2,592.67 |
| 2022-11-24 | 7,770 | 7,800 | 7,729 | 7,738 | 1,416,500 | 2,579.33 |
| 2022-11-22 | 7,812 | 7,830 | 7,738 | 7,760 | 1,393,600 | 2,586.67 |
| 2022-11-21 | 7,746 | 7,821 | 7,702 | 7,750 | 809,500 | 2,583.33 |
| 2022-11-18 | 7,842 | 7,858 | 7,737 | 7,738 | 1,086,000 | 2,579.33 |
| 2022-11-17 | 7,645 | 7,876 | 7,645 | 7,858 | 1,509,800 | 2,619.33 |
| 2022-11-16 | 7,694 | 7,706 | 7,565 | 7,634 | 1,417,900 | 2,544.67 |
| 2022-11-15 | 7,760 | 7,770 | 7,662 | 7,683 | 918,800 | 2,561 |
| 2022-11-14 | 7,695 | 7,748 | 7,635 | 7,697 | 1,918,200 | 2,565.67 |
| 2022-11-11 | 7,887 | 7,890 | 7,596 | 7,668 | 2,241,200 | 2,556 |
| 2022-11-10 | 7,790 | 7,879 | 7,783 | 7,813 | 1,205,500 | 2,604.33 |
| 2022-11-09 | 7,919 | 7,938 | 7,746 | 7,798 | 1,600,000 | 2,599.33 |
| 2022-11-08 | 7,979 | 8,019 | 7,889 | 7,893 | 1,358,300 | 2,631 |
| 2022-11-07 | 7,899 | 7,998 | 7,890 | 7,947 | 1,279,700 | 2,649 |
| 2022-11-04 | 7,960 | 7,981 | 7,851 | 7,901 | 1,467,300 | 2,633.67 |
| 2022-11-02 | 7,883 | 7,953 | 7,865 | 7,918 | 1,499,000 | 2,639.33 |
| 2022-11-01 | 7,831 | 7,953 | 7,777 | 7,895 | 2,436,600 | 2,631.67 |
| 2022-10-31 | 7,999 | 8,040 | 7,921 | 8,040 | 1,667,400 | 2,680 |
| 2022-10-28 | 7,990 | 8,067 | 7,928 | 7,948 | 2,118,700 | 2,649.33 |
| 2022-10-27 | 7,978 | 8,025 | 7,929 | 7,930 | 1,634,900 | 2,643.33 |
| 2022-10-26 | 7,975 | 8,031 | 7,874 | 7,911 | 1,275,800 | 2,637 |
| 2022-10-25 | 7,950 | 8,013 | 7,862 | 7,960 | 1,095,600 | 2,653.33 |
| 2022-10-24 | 8,022 | 8,026 | 7,878 | 7,900 | 1,621,700 | 2,633.33 |
| 2022-10-21 | 8,131 | 8,163 | 7,967 | 7,984 | 2,382,100 | 2,661.33 |
| 2022-10-20 | 8,185 | 8,223 | 8,126 | 8,187 | 1,395,400 | 2,729 |
| 2022-10-19 | 8,105 | 8,210 | 8,095 | 8,200 | 1,478,600 | 2,733.33 |
| 2022-10-18 | 8,135 | 8,280 | 8,124 | 8,158 | 3,163,800 | 2,719.33 |
| 2022-10-17 | 7,990 | 8,054 | 7,936 | 7,990 | 1,703,900 | 2,663.33 |
| 2022-10-14 | 7,873 | 7,995 | 7,845 | 7,944 | 1,883,100 | 2,648 |
| 2022-10-13 | 7,978 | 8,018 | 7,809 | 7,830 | 2,492,800 | 2,610 |
| 2022-10-12 | 7,867 | 8,005 | 7,794 | 7,940 | 2,952,200 | 2,646.67 |
| 2022-10-11 | 7,785 | 7,910 | 7,738 | 7,837 | 3,795,900 | 2,612.33 |
| 2022-10-07 | 7,500 | 7,741 | 7,498 | 7,663 | 3,120,500 | 2,554.33 |
| 2022-10-06 | 7,440 | 7,565 | 7,422 | 7,521 | 1,812,000 | 2,507 |
| 2022-10-05 | 7,493 | 7,564 | 7,430 | 7,448 | 1,923,100 | 2,482.67 |
| 2022-10-04 | 7,424 | 7,549 | 7,356 | 7,490 | 2,037,000 | 2,496.67 |
| 2022-10-03 | 7,350 | 7,360 | 7,182 | 7,285 | 2,040,800 | 2,428.33 |
| 2022-09-30 | 7,440 | 7,478 | 7,360 | 7,421 | 1,890,700 | 2,473.67 |
| 2022-09-29 | 7,411 | 7,564 | 7,311 | 7,552 | 1,721,600 | 2,517.33 |
| 2022-09-28 | 7,520 | 7,529 | 7,302 | 7,425 | 2,189,300 | 2,475 |
| 2022-09-27 | 7,485 | 7,620 | 7,311 | 7,586 | 1,929,900 | 2,528.67 |
| 2022-09-26 | 7,663 | 7,705 | 7,558 | 7,567 | 1,922,300 | 2,522.33 |
| 2022-09-22 | 7,508 | 7,635 | 7,415 | 7,615 | 1,756,400 | 2,538.33 |
| 2022-09-21 | 7,653 | 7,654 | 7,506 | 7,509 | 1,505,500 | 2,503 |
| 2022-09-20 | 7,711 | 7,724 | 7,572 | 7,624 | 1,529,500 | 2,541.33 |
| 2022-09-16 | 7,750 | 7,760 | 7,600 | 7,683 | 2,216,800 | 2,561 |
| 2022-09-15 | 7,552 | 7,777 | 7,525 | 7,681 | 3,377,900 | 2,560.33 |
| 2022-09-14 | 7,378 | 7,550 | 7,363 | 7,537 | 2,692,900 | 2,512.33 |
| 2022-09-13 | 7,280 | 7,523 | 7,271 | 7,520 | 3,692,000 | 2,506.67 |
| 2022-09-12 | 7,112 | 7,234 | 7,093 | 7,215 | 2,390,400 | 2,405 |
| 2022-09-09 | 7,050 | 7,114 | 7,008 | 7,011 | 1,593,100 | 2,337 |
| 2022-09-08 | 7,049 | 7,134 | 7,036 | 7,095 | 1,554,100 | 2,365 |
| 2022-09-07 | 7,001 | 7,060 | 6,961 | 7,000 | 1,196,600 | 2,333.33 |
| 2022-09-06 | 7,040 | 7,066 | 7,003 | 7,020 | 739,100 | 2,340 |
| 2022-09-05 | 7,130 | 7,170 | 7,039 | 7,046 | 1,045,900 | 2,348.67 |
| 2022-09-02 | 7,185 | 7,195 | 7,117 | 7,165 | 1,063,200 | 2,388.33 |
| 2022-09-01 | 7,163 | 7,226 | 7,122 | 7,172 | 1,517,000 | 2,390.67 |
| 2022-08-31 | 7,124 | 7,303 | 7,077 | 7,239 | 3,326,900 | 2,413 |
| 2022-08-30 | 6,991 | 7,219 | 6,983 | 7,171 | 2,955,400 | 2,390.33 |
| 2022-08-29 | 6,975 | 6,976 | 6,911 | 6,940 | 1,563,900 | 2,313.33 |
| 2022-08-26 | 7,068 | 7,120 | 7,045 | 7,056 | 1,062,400 | 2,352 |
| 2022-08-25 | 7,107 | 7,109 | 7,058 | 7,086 | 879,700 | 2,362 |
| 2022-08-24 | 7,100 | 7,191 | 7,005 | 7,102 | 1,933,100 | 2,367.33 |
| 2022-08-23 | 6,976 | 7,051 | 6,952 | 7,050 | 1,492,200 | 2,350 |
| 2022-08-22 | 6,910 | 6,982 | 6,885 | 6,982 | 1,153,000 | 2,327.33 |
| 2022-08-19 | 6,950 | 6,987 | 6,931 | 6,973 | 800,100 | 2,324.33 |
| 2022-08-18 | 6,997 | 7,046 | 6,966 | 6,976 | 975,300 | 2,325.33 |
| 2022-08-17 | 7,045 | 7,060 | 6,987 | 7,016 | 1,028,600 | 2,338.67 |
| 2022-08-16 | 7,023 | 7,049 | 6,993 | 7,008 | 968,300 | 2,336 |
| 2022-08-15 | 7,110 | 7,122 | 7,033 | 7,064 | 1,168,000 | 2,354.67 |
| 2022-08-12 | 7,122 | 7,122 | 7,033 | 7,094 | 1,331,500 | 2,364.67 |
| 2022-08-10 | 7,065 | 7,075 | 6,997 | 7,056 | 814,100 | 2,352 |
| 2022-08-09 | 7,053 | 7,154 | 7,023 | 7,054 | 938,400 | 2,351.33 |
| 2022-08-08 | 7,034 | 7,064 | 7,017 | 7,054 | 642,100 | 2,351.33 |
| 2022-08-05 | 6,998 | 7,107 | 6,993 | 7,056 | 940,600 | 2,352 |
| 2022-08-04 | 7,040 | 7,140 | 7,005 | 7,009 | 1,146,200 | 2,336.33 |
| 2022-08-03 | 7,036 | 7,175 | 6,995 | 7,008 | 1,812,800 | 2,336 |
| 2022-08-02 | 7,048 | 7,068 | 6,981 | 7,042 | 1,545,200 | 2,347.33 |
| 2022-08-01 | 6,905 | 7,070 | 6,839 | 7,070 | 2,501,600 | 2,356.67 |
| 2022-07-29 | 6,895 | 6,942 | 6,843 | 6,940 | 1,330,800 | 2,313.33 |
| 2022-07-28 | 6,959 | 6,959 | 6,855 | 6,898 | 1,185,300 | 2,299.33 |
| 2022-07-27 | 6,805 | 6,944 | 6,805 | 6,932 | 1,786,400 | 2,310.67 |
| 2022-07-26 | 6,860 | 6,913 | 6,784 | 6,795 | 1,487,500 | 2,265 |
| 2022-07-25 | 6,655 | 6,843 | 6,652 | 6,843 | 1,831,900 | 2,281 |
| 2022-07-22 | 6,710 | 6,713 | 6,636 | 6,684 | 1,484,300 | 2,228 |
| 2022-07-21 | 6,796 | 6,813 | 6,751 | 6,780 | 960,100 | 2,260 |
| 2022-07-20 | 6,770 | 6,857 | 6,745 | 6,825 | 2,116,200 | 2,275 |
| 2022-07-19 | 6,745 | 6,749 | 6,679 | 6,707 | 1,029,200 | 2,235.67 |
| 2022-07-15 | 6,631 | 6,700 | 6,595 | 6,700 | 1,062,200 | 2,233.33 |
| 2022-07-14 | 6,650 | 6,745 | 6,630 | 6,657 | 1,196,600 | 2,219 |
| 2022-07-13 | 6,659 | 6,721 | 6,644 | 6,672 | 1,025,700 | 2,224 |
| 2022-07-12 | 6,753 | 6,761 | 6,655 | 6,669 | 1,452,500 | 2,223 |
| 2022-07-11 | 6,659 | 6,730 | 6,586 | 6,693 | 2,060,300 | 2,231 |
| 2022-07-08 | 6,629 | 6,649 | 6,563 | 6,594 | 2,019,800 | 2,198 |
| 2022-07-07 | 6,730 | 6,739 | 6,525 | 6,635 | 2,757,500 | 2,211.67 |
| 2022-07-06 | 6,743 | 6,776 | 6,629 | 6,671 | 1,554,900 | 2,223.67 |
| 2022-07-05 | 6,865 | 6,866 | 6,741 | 6,797 | 1,357,800 | 2,265.67 |
| 2022-07-04 | 6,899 | 6,923 | 6,798 | 6,829 | 976,300 | 2,276.33 |
| 2022-07-01 | 6,907 | 6,942 | 6,772 | 6,806 | 1,514,400 | 2,268.67 |
| 2022-06-30 | 6,945 | 7,033 | 6,876 | 6,938 | 2,243,100 | 2,312.67 |
| 2022-06-29 | 6,825 | 6,949 | 6,798 | 6,926 | 2,711,400 | 2,308.67 |
| 2022-06-28 | 6,792 | 6,836 | 6,781 | 6,836 | 1,116,600 | 2,278.67 |
| 2022-06-27 | 6,912 | 6,919 | 6,766 | 6,787 | 1,442,400 | 2,262.33 |
| 2022-06-24 | 6,820 | 6,832 | 6,757 | 6,822 | 1,376,100 | 2,274 |
| 2022-06-23 | 6,730 | 6,852 | 6,730 | 6,809 | 1,312,200 | 2,269.67 |
| 2022-06-22 | 6,836 | 6,836 | 6,719 | 6,721 | 1,305,100 | 2,240.33 |
| 2022-06-21 | 6,752 | 6,887 | 6,731 | 6,847 | 1,312,900 | 2,282.33 |
| 2022-06-20 | 6,725 | 6,742 | 6,636 | 6,682 | 1,058,500 | 2,227.33 |
| 2022-06-17 | 6,605 | 6,770 | 6,561 | 6,709 | 2,007,900 | 2,236.33 |
| 2022-06-16 | 6,792 | 6,848 | 6,710 | 6,715 | 1,398,000 | 2,238.33 |
| 2022-06-15 | 6,800 | 6,889 | 6,770 | 6,770 | 1,212,000 | 2,256.67 |
| 2022-06-14 | 6,796 | 6,802 | 6,746 | 6,796 | 1,502,600 | 2,265.33 |
| 2022-06-13 | 6,925 | 6,955 | 6,883 | 6,914 | 1,194,100 | 2,304.67 |
| 2022-06-10 | 7,033 | 7,083 | 7,000 | 7,043 | 1,462,000 | 2,347.67 |
| 2022-06-09 | 6,970 | 7,084 | 6,959 | 7,047 | 1,729,800 | 2,349 |
| 2022-06-08 | 6,965 | 7,022 | 6,940 | 6,961 | 1,285,600 | 2,320.33 |
| 2022-06-07 | 7,002 | 7,038 | 6,968 | 6,973 | 1,523,000 | 2,324.33 |
| 2022-06-06 | 6,755 | 7,027 | 6,750 | 7,025 | 3,266,300 | 2,341.67 |
| 2022-06-03 | 6,830 | 6,830 | 6,706 | 6,731 | 987,500 | 2,243.67 |
| 2022-06-02 | 6,784 | 6,839 | 6,738 | 6,756 | 1,488,000 | 2,252 |
| 2022-06-01 | 6,639 | 6,760 | 6,622 | 6,755 | 1,523,700 | 2,251.67 |
| 2022-05-31 | 6,687 | 6,703 | 6,588 | 6,614 | 5,002,000 | 2,204.67 |
| 2022-05-30 | 6,719 | 6,742 | 6,687 | 6,692 | 2,537,700 | 2,230.67 |
| 2022-05-27 | 6,809 | 6,809 | 6,675 | 6,697 | 1,649,500 | 2,232.33 |
| 2022-05-26 | 6,604 | 6,800 | 6,604 | 6,729 | 2,453,400 | 2,243 |
| 2022-05-25 | 6,560 | 6,606 | 6,537 | 6,566 | 1,422,600 | 2,188.67 |
| 2022-05-24 | 6,699 | 6,704 | 6,582 | 6,585 | 1,537,200 | 2,195 |
| 2022-05-23 | 6,700 | 6,739 | 6,651 | 6,676 | 1,515,700 | 2,225.33 |
| 2022-05-20 | 6,626 | 6,687 | 6,602 | 6,656 | 1,967,000 | 2,218.67 |
| 2022-05-19 | 6,536 | 6,627 | 6,533 | 6,627 | 1,325,900 | 2,209 |
| 2022-05-18 | 6,663 | 6,709 | 6,611 | 6,671 | 523,900 | 2,223.67 |
| 2022-05-17 | 6,612 | 6,632 | 6,566 | 6,578 | 1,150,200 | 2,192.67 |
| 2022-05-16 | 6,707 | 6,717 | 6,608 | 6,619 | 1,054,900 | 2,206.33 |
| 2022-05-13 | 6,568 | 6,678 | 6,564 | 6,659 | 1,324,100 | 2,219.67 |
| 2022-05-12 | 6,538 | 6,582 | 6,510 | 6,513 | 1,305,100 | 2,171 |
| 2022-05-11 | 6,595 | 6,610 | 6,538 | 6,578 | 2,013,800 | 2,192.67 |
| 2022-05-10 | 6,706 | 6,726 | 6,582 | 6,610 | 1,993,900 | 2,203.33 |
| 2022-05-09 | 6,832 | 6,864 | 6,756 | 6,756 | 1,659,100 | 2,252 |
| 2022-05-06 | 6,843 | 6,976 | 6,758 | 6,932 | 2,376,600 | 2,310.67 |
| 2022-05-02 | 6,910 | 6,911 | 6,782 | 6,841 | 1,452,500 | 2,280.33 |
| 2022-04-28 | 6,923 | 6,933 | 6,749 | 6,819 | 2,093,400 | 2,273 |
| 2022-04-27 | 6,780 | 6,936 | 6,760 | 6,883 | 2,710,100 | 2,294.33 |
| 2022-04-26 | 6,830 | 6,910 | 6,767 | 6,878 | 1,930,700 | 2,292.67 |
| 2022-04-25 | 6,803 | 6,822 | 6,712 | 6,738 | 2,294,900 | 2,246 |
| 2022-04-22 | 6,969 | 6,993 | 6,882 | 6,917 | 1,527,500 | 2,305.67 |
| 2022-04-21 | 7,039 | 7,079 | 6,970 | 6,995 | 1,741,900 | 2,331.67 |
| 2022-04-20 | 7,048 | 7,077 | 6,990 | 7,039 | 1,465,400 | 2,346.33 |
| 2022-04-19 | 7,053 | 7,058 | 6,996 | 7,020 | 781,100 | 2,340 |
| 2022-04-18 | 7,077 | 7,116 | 7,001 | 7,038 | 786,100 | 2,346 |
| 2022-04-15 | 7,103 | 7,141 | 7,052 | 7,112 | 858,700 | 2,370.67 |
| 2022-04-14 | 6,980 | 7,188 | 6,950 | 7,119 | 2,065,300 | 2,373 |
| 2022-04-13 | 6,864 | 6,899 | 6,808 | 6,899 | 1,601,100 | 2,299.67 |
| 2022-04-12 | 6,814 | 6,902 | 6,810 | 6,831 | 1,118,000 | 2,277 |
| 2022-04-11 | 6,837 | 6,878 | 6,815 | 6,861 | 1,043,500 | 2,287 |
| 2022-04-08 | 6,887 | 6,916 | 6,805 | 6,872 | 1,416,800 | 2,290.67 |
| 2022-04-07 | 6,911 | 6,931 | 6,794 | 6,822 | 1,845,500 | 2,274 |
| 2022-04-06 | 6,912 | 7,044 | 6,895 | 6,995 | 1,558,700 | 2,331.67 |
| 2022-04-05 | 6,960 | 7,003 | 6,920 | 6,970 | 1,580,900 | 2,323.33 |
| 2022-04-04 | 7,021 | 7,040 | 6,941 | 6,959 | 1,287,800 | 2,319.67 |
| 2022-04-01 | 7,058 | 7,085 | 6,981 | 7,082 | 1,050,200 | 2,360.67 |
| 2022-03-31 | 7,130 | 7,167 | 7,096 | 7,110 | 1,503,000 | 2,370 |
| 2022-03-30 | 7,153 | 7,256 | 7,128 | 7,216 | 1,163,200 | 2,405.33 |
| 2022-03-29 | 7,350 | 7,350 | 7,171 | 7,207 | 1,644,600 | 2,402.33 |
| 2022-03-28 | 7,295 | 7,310 | 7,220 | 7,255 | 1,041,000 | 2,418.33 |
| 2022-03-25 | 7,350 | 7,353 | 7,231 | 7,290 | 1,313,600 | 2,430 |
| 2022-03-24 | 7,268 | 7,370 | 7,252 | 7,329 | 1,682,700 | 2,443 |
| 2022-03-23 | 7,220 | 7,328 | 7,185 | 7,328 | 2,599,100 | 2,442.67 |
| 2022-03-22 | 7,060 | 7,171 | 7,009 | 7,148 | 2,788,000 | 2,382.67 |
| 2022-03-18 | 6,884 | 6,997 | 6,850 | 6,987 | 2,470,600 | 2,329 |
| 2022-03-17 | 6,937 | 6,975 | 6,775 | 6,854 | 2,797,700 | 2,284.67 |
| 2022-03-16 | 6,899 | 7,010 | 6,839 | 6,980 | 1,766,600 | 2,326.67 |
| 2022-03-15 | 6,808 | 6,890 | 6,751 | 6,818 | 1,424,600 | 2,272.67 |
| 2022-03-14 | 6,658 | 6,823 | 6,653 | 6,766 | 1,570,300 | 2,255.33 |
| 2022-03-11 | 6,486 | 6,570 | 6,486 | 6,570 | 1,208,000 | 2,190 |
| 2022-03-10 | 6,536 | 6,606 | 6,470 | 6,561 | 1,641,600 | 2,187 |
| 2022-03-09 | 6,533 | 6,542 | 6,373 | 6,375 | 1,667,300 | 2,125 |
| 2022-03-08 | 6,490 | 6,614 | 6,423 | 6,491 | 1,987,400 | 2,163.67 |
| 2022-03-07 | 6,630 | 6,639 | 6,527 | 6,590 | 1,713,300 | 2,196.67 |
| 2022-03-04 | 6,680 | 6,759 | 6,651 | 6,715 | 1,421,100 | 2,238.33 |
| 2022-03-03 | 6,758 | 6,868 | 6,711 | 6,765 | 1,627,200 | 2,255 |
| 2022-03-02 | 6,713 | 6,737 | 6,622 | 6,677 | 2,352,100 | 2,225.67 |
| 2022-03-01 | 6,800 | 6,865 | 6,784 | 6,785 | 1,846,300 | 2,261.67 |
| 2022-02-28 | 6,894 | 6,925 | 6,771 | 6,810 | 2,608,100 | 2,270 |
| 2022-02-25 | 6,900 | 6,969 | 6,861 | 6,901 | 1,182,900 | 2,300.33 |
| 2022-02-24 | 6,956 | 7,008 | 6,751 | 6,850 | 1,690,300 | 2,283.33 |
| 2022-02-22 | 7,039 | 7,054 | 6,953 | 6,998 | 1,631,100 | 2,332.67 |
| 2022-02-21 | 7,190 | 7,199 | 7,127 | 7,173 | 905,700 | 2,391 |
| 2022-02-18 | 7,220 | 7,282 | 7,197 | 7,269 | 1,264,700 | 2,423 |
| 2022-02-17 | 7,271 | 7,368 | 7,205 | 7,278 | 1,668,400 | 2,426 |
| 2022-02-16 | 7,260 | 7,289 | 7,185 | 7,268 | 1,577,500 | 2,422.67 |
| 2022-02-15 | 7,180 | 7,194 | 7,111 | 7,150 | 1,271,400 | 2,383.33 |
| 2022-02-14 | 7,051 | 7,176 | 7,048 | 7,155 | 1,291,800 | 2,385 |
| 2022-02-10 | 7,200 | 7,226 | 7,114 | 7,185 | 1,210,600 | 2,395 |
| 2022-02-09 | 7,205 | 7,247 | 7,070 | 7,154 | 1,702,300 | 2,384.67 |
| 2022-02-08 | 7,002 | 7,163 | 6,994 | 7,149 | 1,963,600 | 2,383 |
| 2022-02-07 | 6,995 | 7,002 | 6,906 | 6,955 | 1,078,700 | 2,318.33 |
| 2022-02-04 | 6,924 | 7,077 | 6,821 | 7,018 | 1,939,600 | 2,339.33 |
| 2022-02-03 | 7,020 | 7,032 | 6,885 | 6,924 | 1,371,300 | 2,308 |
| 2022-02-02 | 6,910 | 7,035 | 6,871 | 7,034 | 2,442,600 | 2,344.67 |
| 2022-02-01 | 6,558 | 6,910 | 6,520 | 6,910 | 3,620,800 | 2,303.33 |
| 2022-01-31 | 6,514 | 6,569 | 6,471 | 6,544 | 1,355,700 | 2,181.33 |
| 2022-01-28 | 6,466 | 6,550 | 6,442 | 6,550 | 1,851,100 | 2,183.33 |
| 2022-01-27 | 6,652 | 6,656 | 6,395 | 6,411 | 2,819,500 | 2,137 |
| 2022-01-26 | 6,708 | 6,745 | 6,648 | 6,664 | 1,046,200 | 2,221.33 |
| 2022-01-25 | 6,720 | 6,723 | 6,638 | 6,702 | 1,354,100 | 2,234 |
| 2022-01-24 | 6,759 | 6,805 | 6,688 | 6,762 | 1,268,100 | 2,254 |
| 2022-01-21 | 6,606 | 6,763 | 6,589 | 6,762 | 1,761,500 | 2,254 |
| 2022-01-20 | 6,594 | 6,679 | 6,584 | 6,645 | 1,223,200 | 2,215 |
| 2022-01-19 | 6,666 | 6,739 | 6,630 | 6,638 | 1,652,400 | 2,212.67 |
| 2022-01-18 | 6,751 | 6,817 | 6,725 | 6,762 | 1,403,600 | 2,254 |
| 2022-01-17 | 6,752 | 6,798 | 6,690 | 6,716 | 1,154,400 | 2,238.67 |
| 2022-01-14 | 6,706 | 6,720 | 6,636 | 6,700 | 1,831,800 | 2,233.33 |
| 2022-01-13 | 6,884 | 6,884 | 6,768 | 6,768 | 1,545,800 | 2,256 |
| 2022-01-12 | 6,811 | 6,958 | 6,784 | 6,934 | 1,963,700 | 2,311.33 |
| 2022-01-11 | 6,800 | 6,815 | 6,690 | 6,744 | 2,218,100 | 2,248 |
| 2022-01-07 | 6,930 | 6,974 | 6,803 | 6,821 | 1,997,400 | 2,273.67 |
| 2022-01-06 | 7,031 | 7,052 | 6,911 | 6,947 | 1,861,000 | 2,315.67 |
| 2022-01-05 | 7,082 | 7,158 | 7,053 | 7,123 | 1,098,500 | 2,374.33 |
| 2022-01-04 | 7,170 | 7,170 | 7,033 | 7,066 | 1,219,000 | 2,355.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株