9021 西日本旅客鉄道(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 | 5,657 | 5,752 | 5,650 | 5,729 | 724,100 | 2,864.50 |
| 2022-12-29 | 5,733 | 5,762 | 5,680 | 5,694 | 853,100 | 2,847 |
| 2022-12-28 | 5,761 | 5,790 | 5,689 | 5,733 | 1,035,500 | 2,866.50 |
| 2022-12-27 | 5,685 | 5,838 | 5,666 | 5,758 | 1,641,800 | 2,879 |
| 2022-12-26 | 5,570 | 5,632 | 5,566 | 5,621 | 645,400 | 2,810.50 |
| 2022-12-23 | 5,541 | 5,567 | 5,526 | 5,527 | 570,100 | 2,763.50 |
| 2022-12-22 | 5,569 | 5,617 | 5,547 | 5,564 | 791,000 | 2,782 |
| 2022-12-21 | 5,584 | 5,613 | 5,514 | 5,562 | 1,778,000 | 2,781 |
| 2022-12-20 | 5,769 | 5,805 | 5,603 | 5,647 | 1,583,800 | 2,823.50 |
| 2022-12-19 | 5,799 | 5,819 | 5,742 | 5,745 | 928,700 | 2,872.50 |
| 2022-12-16 | 5,827 | 5,875 | 5,795 | 5,858 | 2,055,500 | 2,929 |
| 2022-12-15 | 5,780 | 5,848 | 5,760 | 5,839 | 1,938,900 | 2,919.50 |
| 2022-12-14 | 5,708 | 5,745 | 5,681 | 5,717 | 965,700 | 2,858.50 |
| 2022-12-13 | 5,788 | 5,795 | 5,741 | 5,769 | 674,400 | 2,884.50 |
| 2022-12-12 | 5,725 | 5,756 | 5,694 | 5,742 | 766,900 | 2,871 |
| 2022-12-09 | 5,730 | 5,788 | 5,702 | 5,708 | 944,900 | 2,854 |
| 2022-12-08 | 5,672 | 5,724 | 5,647 | 5,724 | 764,200 | 2,862 |
| 2022-12-07 | 5,607 | 5,727 | 5,600 | 5,698 | 989,600 | 2,849 |
| 2022-12-06 | 5,601 | 5,623 | 5,551 | 5,606 | 941,000 | 2,803 |
| 2022-12-05 | 5,653 | 5,670 | 5,602 | 5,629 | 988,000 | 2,814.50 |
| 2022-12-02 | 5,751 | 5,751 | 5,654 | 5,665 | 1,150,900 | 2,832.50 |
| 2022-12-01 | 5,800 | 5,865 | 5,744 | 5,756 | 2,026,800 | 2,878 |
| 2022-11-30 | 5,850 | 5,897 | 5,790 | 5,836 | 2,030,300 | 2,918 |
| 2022-11-29 | 5,745 | 5,843 | 5,703 | 5,840 | 1,621,700 | 2,920 |
| 2022-11-28 | 5,732 | 5,747 | 5,672 | 5,719 | 892,500 | 2,859.50 |
| 2022-11-25 | 5,654 | 5,743 | 5,635 | 5,707 | 1,128,800 | 2,853.50 |
| 2022-11-24 | 5,730 | 5,749 | 5,652 | 5,653 | 1,297,300 | 2,826.50 |
| 2022-11-22 | 5,690 | 5,718 | 5,646 | 5,687 | 1,217,300 | 2,843.50 |
| 2022-11-21 | 5,670 | 5,723 | 5,614 | 5,652 | 881,500 | 2,826 |
| 2022-11-18 | 5,678 | 5,720 | 5,628 | 5,653 | 884,700 | 2,826.50 |
| 2022-11-17 | 5,481 | 5,692 | 5,481 | 5,679 | 1,739,700 | 2,839.50 |
| 2022-11-16 | 5,530 | 5,543 | 5,413 | 5,468 | 1,424,100 | 2,734 |
| 2022-11-15 | 5,599 | 5,606 | 5,512 | 5,533 | 905,200 | 2,766.50 |
| 2022-11-14 | 5,600 | 5,623 | 5,525 | 5,557 | 1,449,100 | 2,778.50 |
| 2022-11-11 | 5,710 | 5,721 | 5,507 | 5,571 | 1,977,500 | 2,785.50 |
| 2022-11-10 | 5,644 | 5,750 | 5,634 | 5,666 | 1,478,400 | 2,833 |
| 2022-11-09 | 5,808 | 5,817 | 5,640 | 5,667 | 1,808,100 | 2,833.50 |
| 2022-11-08 | 5,865 | 5,903 | 5,808 | 5,808 | 1,303,900 | 2,904 |
| 2022-11-07 | 5,806 | 5,870 | 5,799 | 5,854 | 1,137,400 | 2,927 |
| 2022-11-04 | 5,817 | 5,852 | 5,736 | 5,816 | 1,716,200 | 2,908 |
| 2022-11-02 | 5,911 | 5,912 | 5,766 | 5,790 | 2,699,400 | 2,895 |
| 2022-11-01 | 5,801 | 5,892 | 5,774 | 5,885 | 1,654,300 | 2,942.50 |
| 2022-10-31 | 5,780 | 5,901 | 5,762 | 5,901 | 2,076,000 | 2,950.50 |
| 2022-10-28 | 5,740 | 5,804 | 5,724 | 5,773 | 3,839,700 | 2,886.50 |
| 2022-10-27 | 5,760 | 5,821 | 5,731 | 5,732 | 1,927,500 | 2,866 |
| 2022-10-26 | 5,789 | 5,831 | 5,704 | 5,704 | 1,219,900 | 2,852 |
| 2022-10-25 | 5,751 | 5,810 | 5,704 | 5,752 | 1,367,400 | 2,876 |
| 2022-10-24 | 5,874 | 5,885 | 5,722 | 5,729 | 1,785,600 | 2,864.50 |
| 2022-10-21 | 6,000 | 6,015 | 5,853 | 5,855 | 1,956,600 | 2,927.50 |
| 2022-10-20 | 6,004 | 6,049 | 5,981 | 6,027 | 1,608,000 | 3,013.50 |
| 2022-10-19 | 5,973 | 6,018 | 5,945 | 6,000 | 1,188,600 | 3,000 |
| 2022-10-18 | 5,956 | 6,075 | 5,919 | 5,975 | 3,162,300 | 2,987.50 |
| 2022-10-17 | 5,848 | 5,911 | 5,826 | 5,865 | 1,263,700 | 2,932.50 |
| 2022-10-14 | 5,830 | 5,855 | 5,758 | 5,804 | 1,386,800 | 2,902 |
| 2022-10-13 | 5,894 | 5,927 | 5,777 | 5,780 | 2,335,300 | 2,890 |
| 2022-10-12 | 5,799 | 5,920 | 5,727 | 5,889 | 2,935,000 | 2,944.50 |
| 2022-10-11 | 5,682 | 5,762 | 5,682 | 5,735 | 2,254,500 | 2,867.50 |
| 2022-10-07 | 5,539 | 5,703 | 5,534 | 5,671 | 1,717,000 | 2,835.50 |
| 2022-10-06 | 5,553 | 5,608 | 5,537 | 5,570 | 1,118,200 | 2,785 |
| 2022-10-05 | 5,620 | 5,660 | 5,545 | 5,562 | 1,303,200 | 2,781 |
| 2022-10-04 | 5,553 | 5,620 | 5,495 | 5,582 | 1,279,200 | 2,791 |
| 2022-10-03 | 5,496 | 5,544 | 5,365 | 5,453 | 1,420,100 | 2,726.50 |
| 2022-09-30 | 5,551 | 5,593 | 5,510 | 5,540 | 1,542,000 | 2,770 |
| 2022-09-29 | 5,507 | 5,622 | 5,431 | 5,620 | 1,782,300 | 2,810 |
| 2022-09-28 | 5,608 | 5,610 | 5,464 | 5,540 | 1,686,100 | 2,770 |
| 2022-09-27 | 5,605 | 5,670 | 5,522 | 5,650 | 1,434,100 | 2,825 |
| 2022-09-26 | 5,725 | 5,765 | 5,644 | 5,644 | 1,575,700 | 2,822 |
| 2022-09-22 | 5,575 | 5,697 | 5,535 | 5,683 | 1,295,400 | 2,841.50 |
| 2022-09-21 | 5,700 | 5,700 | 5,591 | 5,609 | 1,148,800 | 2,804.50 |
| 2022-09-20 | 5,724 | 5,758 | 5,655 | 5,715 | 1,231,000 | 2,857.50 |
| 2022-09-16 | 5,735 | 5,784 | 5,683 | 5,725 | 1,573,500 | 2,862.50 |
| 2022-09-15 | 5,664 | 5,821 | 5,627 | 5,747 | 2,235,600 | 2,873.50 |
| 2022-09-14 | 5,568 | 5,708 | 5,564 | 5,672 | 1,725,900 | 2,836 |
| 2022-09-13 | 5,555 | 5,690 | 5,551 | 5,668 | 2,185,800 | 2,834 |
| 2022-09-12 | 5,440 | 5,527 | 5,425 | 5,527 | 2,056,000 | 2,763.50 |
| 2022-09-09 | 5,354 | 5,389 | 5,336 | 5,347 | 1,442,700 | 2,673.50 |
| 2022-09-08 | 5,338 | 5,409 | 5,306 | 5,368 | 1,287,200 | 2,684 |
| 2022-09-07 | 5,247 | 5,291 | 5,211 | 5,287 | 923,500 | 2,643.50 |
| 2022-09-06 | 5,278 | 5,315 | 5,254 | 5,275 | 818,000 | 2,637.50 |
| 2022-09-05 | 5,363 | 5,363 | 5,275 | 5,292 | 884,000 | 2,646 |
| 2022-09-02 | 5,372 | 5,387 | 5,328 | 5,364 | 871,400 | 2,682 |
| 2022-09-01 | 5,350 | 5,413 | 5,337 | 5,388 | 1,516,000 | 2,694 |
| 2022-08-31 | 5,310 | 5,460 | 5,256 | 5,432 | 2,530,800 | 2,716 |
| 2022-08-30 | 5,221 | 5,354 | 5,220 | 5,333 | 2,070,600 | 2,666.50 |
| 2022-08-29 | 5,229 | 5,245 | 5,194 | 5,212 | 836,800 | 2,606 |
| 2022-08-26 | 5,240 | 5,260 | 5,222 | 5,249 | 638,500 | 2,624.50 |
| 2022-08-25 | 5,248 | 5,249 | 5,196 | 5,240 | 639,700 | 2,620 |
| 2022-08-24 | 5,280 | 5,315 | 5,204 | 5,259 | 1,407,700 | 2,629.50 |
| 2022-08-23 | 5,192 | 5,248 | 5,156 | 5,244 | 1,654,000 | 2,622 |
| 2022-08-22 | 5,173 | 5,207 | 5,151 | 5,195 | 746,500 | 2,597.50 |
| 2022-08-19 | 5,162 | 5,203 | 5,152 | 5,189 | 517,600 | 2,594.50 |
| 2022-08-18 | 5,205 | 5,254 | 5,181 | 5,196 | 883,800 | 2,598 |
| 2022-08-17 | 5,210 | 5,220 | 5,157 | 5,212 | 1,367,900 | 2,606 |
| 2022-08-16 | 5,274 | 5,281 | 5,213 | 5,222 | 847,400 | 2,611 |
| 2022-08-15 | 5,287 | 5,347 | 5,231 | 5,264 | 1,695,300 | 2,632 |
| 2022-08-12 | 5,230 | 5,270 | 5,183 | 5,269 | 2,000,500 | 2,634.50 |
| 2022-08-10 | 5,200 | 5,210 | 5,162 | 5,188 | 986,000 | 2,594 |
| 2022-08-09 | 5,184 | 5,225 | 5,142 | 5,174 | 1,294,000 | 2,587 |
| 2022-08-08 | 5,171 | 5,197 | 5,145 | 5,177 | 921,900 | 2,588.50 |
| 2022-08-05 | 5,110 | 5,210 | 5,110 | 5,163 | 1,653,400 | 2,581.50 |
| 2022-08-04 | 5,099 | 5,228 | 5,091 | 5,097 | 2,060,500 | 2,548.50 |
| 2022-08-03 | 5,041 | 5,210 | 5,034 | 5,130 | 4,388,600 | 2,565 |
| 2022-08-02 | 4,950 | 4,990 | 4,902 | 4,958 | 1,579,300 | 2,479 |
| 2022-08-01 | 4,851 | 4,959 | 4,806 | 4,954 | 1,993,800 | 2,477 |
| 2022-07-29 | 4,830 | 4,876 | 4,813 | 4,872 | 1,123,500 | 2,436 |
| 2022-07-28 | 4,895 | 4,895 | 4,816 | 4,826 | 1,152,000 | 2,413 |
| 2022-07-27 | 4,820 | 4,896 | 4,819 | 4,882 | 1,134,400 | 2,441 |
| 2022-07-26 | 4,869 | 4,914 | 4,809 | 4,810 | 1,403,000 | 2,405 |
| 2022-07-25 | 4,716 | 4,830 | 4,714 | 4,830 | 1,732,400 | 2,415 |
| 2022-07-22 | 4,745 | 4,750 | 4,700 | 4,725 | 1,075,800 | 2,362.50 |
| 2022-07-21 | 4,788 | 4,796 | 4,736 | 4,759 | 1,073,600 | 2,379.50 |
| 2022-07-20 | 4,788 | 4,812 | 4,773 | 4,796 | 1,272,500 | 2,398 |
| 2022-07-19 | 4,749 | 4,751 | 4,703 | 4,743 | 790,000 | 2,371.50 |
| 2022-07-15 | 4,710 | 4,736 | 4,681 | 4,725 | 915,300 | 2,362.50 |
| 2022-07-14 | 4,740 | 4,777 | 4,719 | 4,725 | 992,700 | 2,362.50 |
| 2022-07-13 | 4,750 | 4,805 | 4,735 | 4,750 | 881,400 | 2,375 |
| 2022-07-12 | 4,800 | 4,801 | 4,715 | 4,747 | 1,136,700 | 2,373.50 |
| 2022-07-11 | 4,720 | 4,811 | 4,696 | 4,791 | 1,674,100 | 2,395.50 |
| 2022-07-08 | 4,695 | 4,716 | 4,642 | 4,688 | 1,966,300 | 2,344 |
| 2022-07-07 | 4,761 | 4,784 | 4,615 | 4,676 | 2,891,400 | 2,338 |
| 2022-07-06 | 4,811 | 4,835 | 4,733 | 4,748 | 1,651,300 | 2,374 |
| 2022-07-05 | 4,930 | 4,935 | 4,820 | 4,844 | 1,444,900 | 2,422 |
| 2022-07-04 | 4,990 | 5,023 | 4,891 | 4,915 | 1,435,200 | 2,457.50 |
| 2022-07-01 | 4,994 | 5,006 | 4,880 | 4,905 | 1,652,600 | 2,452.50 |
| 2022-06-30 | 5,009 | 5,054 | 4,963 | 4,991 | 1,730,800 | 2,495.50 |
| 2022-06-29 | 4,990 | 5,062 | 4,980 | 5,039 | 1,712,700 | 2,519.50 |
| 2022-06-28 | 4,980 | 5,028 | 4,971 | 5,020 | 1,101,700 | 2,510 |
| 2022-06-27 | 5,030 | 5,030 | 4,936 | 4,948 | 1,081,600 | 2,474 |
| 2022-06-24 | 5,000 | 5,015 | 4,951 | 4,981 | 1,145,000 | 2,490.50 |
| 2022-06-23 | 4,951 | 5,030 | 4,951 | 4,979 | 1,536,900 | 2,489.50 |
| 2022-06-22 | 4,917 | 4,956 | 4,886 | 4,889 | 1,225,400 | 2,444.50 |
| 2022-06-21 | 4,807 | 4,945 | 4,803 | 4,920 | 2,468,200 | 2,460 |
| 2022-06-20 | 4,740 | 4,764 | 4,701 | 4,737 | 1,004,700 | 2,368.50 |
| 2022-06-17 | 4,665 | 4,747 | 4,606 | 4,734 | 2,816,500 | 2,367 |
| 2022-06-16 | 4,815 | 4,843 | 4,750 | 4,752 | 1,576,500 | 2,376 |
| 2022-06-15 | 4,808 | 4,872 | 4,768 | 4,771 | 1,521,600 | 2,385.50 |
| 2022-06-14 | 4,885 | 4,891 | 4,826 | 4,850 | 1,516,700 | 2,425 |
| 2022-06-13 | 4,956 | 4,982 | 4,935 | 4,963 | 1,177,100 | 2,481.50 |
| 2022-06-10 | 5,026 | 5,058 | 5,007 | 5,033 | 1,099,400 | 2,516.50 |
| 2022-06-09 | 5,026 | 5,060 | 5,006 | 5,034 | 1,137,200 | 2,517 |
| 2022-06-08 | 5,013 | 5,094 | 5,013 | 5,047 | 1,037,400 | 2,523.50 |
| 2022-06-07 | 5,085 | 5,110 | 5,017 | 5,026 | 1,425,100 | 2,513 |
| 2022-06-06 | 4,877 | 5,099 | 4,872 | 5,082 | 2,755,500 | 2,541 |
| 2022-06-03 | 4,962 | 4,962 | 4,839 | 4,860 | 943,800 | 2,430 |
| 2022-06-02 | 4,920 | 4,967 | 4,884 | 4,892 | 1,212,000 | 2,446 |
| 2022-06-01 | 4,750 | 4,899 | 4,745 | 4,892 | 2,213,200 | 2,446 |
| 2022-05-31 | 4,816 | 4,833 | 4,737 | 4,755 | 3,453,200 | 2,377.50 |
| 2022-05-30 | 4,815 | 4,835 | 4,774 | 4,805 | 1,799,700 | 2,402.50 |
| 2022-05-27 | 4,871 | 4,871 | 4,787 | 4,799 | 1,320,900 | 2,399.50 |
| 2022-05-26 | 4,774 | 4,871 | 4,763 | 4,802 | 1,559,600 | 2,401 |
| 2022-05-25 | 4,752 | 4,778 | 4,736 | 4,742 | 934,900 | 2,371 |
| 2022-05-24 | 4,823 | 4,829 | 4,752 | 4,752 | 1,506,000 | 2,376 |
| 2022-05-23 | 4,829 | 4,850 | 4,794 | 4,820 | 1,507,400 | 2,410 |
| 2022-05-20 | 4,830 | 4,840 | 4,791 | 4,812 | 1,262,300 | 2,406 |
| 2022-05-19 | 4,755 | 4,818 | 4,740 | 4,813 | 1,483,300 | 2,406.50 |
| 2022-05-18 | 4,846 | 4,879 | 4,826 | 4,864 | 958,400 | 2,432 |
| 2022-05-17 | 4,830 | 4,833 | 4,797 | 4,811 | 703,400 | 2,405.50 |
| 2022-05-16 | 4,913 | 4,915 | 4,825 | 4,833 | 768,200 | 2,416.50 |
| 2022-05-13 | 4,782 | 4,871 | 4,778 | 4,862 | 1,272,200 | 2,431 |
| 2022-05-12 | 4,698 | 4,756 | 4,683 | 4,736 | 1,076,500 | 2,368 |
| 2022-05-11 | 4,700 | 4,786 | 4,683 | 4,728 | 1,228,000 | 2,364 |
| 2022-05-10 | 4,823 | 4,845 | 4,736 | 4,770 | 1,937,500 | 2,385 |
| 2022-05-09 | 4,975 | 4,987 | 4,868 | 4,868 | 1,304,700 | 2,434 |
| 2022-05-06 | 4,918 | 5,048 | 4,856 | 5,016 | 2,012,100 | 2,508 |
| 2022-05-02 | 4,863 | 4,894 | 4,815 | 4,870 | 1,653,300 | 2,435 |
| 2022-04-28 | 4,924 | 4,941 | 4,783 | 4,844 | 2,384,400 | 2,422 |
| 2022-04-27 | 4,904 | 5,019 | 4,901 | 4,956 | 1,852,400 | 2,478 |
| 2022-04-26 | 4,936 | 5,027 | 4,912 | 4,987 | 1,123,400 | 2,493.50 |
| 2022-04-25 | 4,883 | 4,910 | 4,841 | 4,885 | 1,056,500 | 2,442.50 |
| 2022-04-22 | 4,970 | 4,985 | 4,918 | 4,962 | 674,100 | 2,481 |
| 2022-04-21 | 5,021 | 5,060 | 4,983 | 4,998 | 678,100 | 2,499 |
| 2022-04-20 | 5,000 | 5,040 | 4,975 | 5,013 | 778,700 | 2,506.50 |
| 2022-04-19 | 4,977 | 4,982 | 4,935 | 4,959 | 595,800 | 2,479.50 |
| 2022-04-18 | 4,953 | 5,009 | 4,931 | 4,968 | 692,100 | 2,484 |
| 2022-04-15 | 4,985 | 5,014 | 4,959 | 4,987 | 623,100 | 2,493.50 |
| 2022-04-14 | 4,939 | 5,044 | 4,932 | 5,022 | 1,197,400 | 2,511 |
| 2022-04-13 | 4,872 | 4,909 | 4,846 | 4,896 | 793,700 | 2,448 |
| 2022-04-12 | 4,870 | 4,913 | 4,851 | 4,865 | 937,600 | 2,432.50 |
| 2022-04-11 | 4,939 | 4,965 | 4,906 | 4,935 | 682,600 | 2,467.50 |
| 2022-04-08 | 4,941 | 4,967 | 4,890 | 4,942 | 1,149,500 | 2,471 |
| 2022-04-07 | 4,958 | 4,985 | 4,912 | 4,941 | 1,191,300 | 2,470.50 |
| 2022-04-06 | 5,019 | 5,083 | 5,015 | 5,058 | 948,300 | 2,529 |
| 2022-04-05 | 4,966 | 5,044 | 4,948 | 5,037 | 1,283,300 | 2,518.50 |
| 2022-04-04 | 5,001 | 5,033 | 4,926 | 4,951 | 1,446,500 | 2,475.50 |
| 2022-04-01 | 5,040 | 5,059 | 4,975 | 5,052 | 1,287,000 | 2,526 |
| 2022-03-31 | 5,058 | 5,129 | 5,051 | 5,091 | 1,188,300 | 2,545.50 |
| 2022-03-30 | 5,032 | 5,155 | 5,030 | 5,115 | 1,648,300 | 2,557.50 |
| 2022-03-29 | 5,250 | 5,250 | 5,081 | 5,107 | 2,439,100 | 2,553.50 |
| 2022-03-28 | 5,254 | 5,273 | 5,199 | 5,219 | 1,437,900 | 2,609.50 |
| 2022-03-25 | 5,284 | 5,294 | 5,227 | 5,230 | 1,193,800 | 2,615 |
| 2022-03-24 | 5,176 | 5,280 | 5,171 | 5,280 | 1,328,900 | 2,640 |
| 2022-03-23 | 5,173 | 5,225 | 5,162 | 5,225 | 1,696,200 | 2,612.50 |
| 2022-03-22 | 5,160 | 5,185 | 5,107 | 5,123 | 1,519,300 | 2,561.50 |
| 2022-03-18 | 5,163 | 5,204 | 5,096 | 5,138 | 2,210,400 | 2,569 |
| 2022-03-17 | 5,190 | 5,226 | 5,064 | 5,142 | 1,691,500 | 2,571 |
| 2022-03-16 | 5,101 | 5,158 | 5,070 | 5,122 | 1,468,700 | 2,561 |
| 2022-03-15 | 5,060 | 5,219 | 5,056 | 5,101 | 1,597,700 | 2,550.50 |
| 2022-03-14 | 4,896 | 5,082 | 4,895 | 5,060 | 2,075,400 | 2,530 |
| 2022-03-11 | 4,742 | 4,843 | 4,741 | 4,827 | 1,210,100 | 2,413.50 |
| 2022-03-10 | 4,739 | 4,792 | 4,701 | 4,769 | 1,331,300 | 2,384.50 |
| 2022-03-09 | 4,702 | 4,723 | 4,625 | 4,631 | 940,200 | 2,315.50 |
| 2022-03-08 | 4,634 | 4,724 | 4,588 | 4,649 | 1,854,900 | 2,324.50 |
| 2022-03-07 | 4,751 | 4,777 | 4,666 | 4,721 | 1,778,600 | 2,360.50 |
| 2022-03-04 | 4,829 | 4,838 | 4,773 | 4,805 | 1,342,900 | 2,402.50 |
| 2022-03-03 | 4,877 | 4,924 | 4,844 | 4,882 | 1,050,100 | 2,441 |
| 2022-03-02 | 4,830 | 4,861 | 4,790 | 4,817 | 1,445,200 | 2,408.50 |
| 2022-03-01 | 4,991 | 4,994 | 4,900 | 4,900 | 1,275,100 | 2,450 |
| 2022-02-28 | 4,950 | 5,011 | 4,917 | 4,952 | 1,340,500 | 2,476 |
| 2022-02-25 | 4,850 | 4,966 | 4,846 | 4,940 | 1,473,100 | 2,470 |
| 2022-02-24 | 4,869 | 4,913 | 4,744 | 4,793 | 1,910,100 | 2,396.50 |
| 2022-02-22 | 5,009 | 5,039 | 4,916 | 4,939 | 1,391,600 | 2,469.50 |
| 2022-02-21 | 5,099 | 5,126 | 5,068 | 5,091 | 1,145,700 | 2,545.50 |
| 2022-02-18 | 5,176 | 5,226 | 5,162 | 5,185 | 1,167,300 | 2,592.50 |
| 2022-02-17 | 5,168 | 5,282 | 5,139 | 5,207 | 1,861,900 | 2,603.50 |
| 2022-02-16 | 5,170 | 5,200 | 5,121 | 5,161 | 1,096,600 | 2,580.50 |
| 2022-02-15 | 5,124 | 5,150 | 5,051 | 5,086 | 1,542,800 | 2,543 |
| 2022-02-14 | 5,052 | 5,118 | 5,051 | 5,098 | 1,229,700 | 2,549 |
| 2022-02-10 | 5,161 | 5,188 | 5,109 | 5,140 | 956,900 | 2,570 |
| 2022-02-09 | 5,200 | 5,245 | 5,080 | 5,105 | 1,598,600 | 2,552.50 |
| 2022-02-08 | 4,995 | 5,165 | 4,987 | 5,144 | 2,112,600 | 2,572 |
| 2022-02-07 | 4,975 | 4,997 | 4,927 | 4,938 | 1,254,500 | 2,469 |
| 2022-02-04 | 4,882 | 5,040 | 4,793 | 5,015 | 2,147,800 | 2,507.50 |
| 2022-02-03 | 4,929 | 4,969 | 4,857 | 4,884 | 1,363,700 | 2,442 |
| 2022-02-02 | 4,875 | 4,957 | 4,835 | 4,936 | 1,591,300 | 2,468 |
| 2022-02-01 | 4,719 | 4,905 | 4,715 | 4,871 | 2,544,000 | 2,435.50 |
| 2022-01-31 | 4,850 | 4,851 | 4,786 | 4,789 | 1,123,500 | 2,394.50 |
| 2022-01-28 | 4,800 | 4,852 | 4,787 | 4,848 | 1,237,800 | 2,424 |
| 2022-01-27 | 4,814 | 4,834 | 4,703 | 4,735 | 1,419,800 | 2,367.50 |
| 2022-01-26 | 4,857 | 4,893 | 4,795 | 4,808 | 816,200 | 2,404 |
| 2022-01-25 | 4,866 | 4,867 | 4,807 | 4,849 | 970,300 | 2,424.50 |
| 2022-01-24 | 4,908 | 4,927 | 4,811 | 4,865 | 1,137,300 | 2,432.50 |
| 2022-01-21 | 4,780 | 4,933 | 4,774 | 4,930 | 1,431,300 | 2,465 |
| 2022-01-20 | 4,739 | 4,819 | 4,708 | 4,798 | 1,309,800 | 2,399 |
| 2022-01-19 | 4,785 | 4,849 | 4,778 | 4,802 | 1,207,900 | 2,401 |
| 2022-01-18 | 4,774 | 4,862 | 4,773 | 4,832 | 1,925,100 | 2,416 |
| 2022-01-17 | 4,718 | 4,763 | 4,706 | 4,719 | 1,114,400 | 2,359.50 |
| 2022-01-14 | 4,705 | 4,729 | 4,658 | 4,689 | 1,875,300 | 2,344.50 |
| 2022-01-13 | 4,833 | 4,840 | 4,746 | 4,747 | 1,503,100 | 2,373.50 |
| 2022-01-12 | 4,806 | 4,918 | 4,795 | 4,882 | 1,668,200 | 2,441 |
| 2022-01-11 | 4,707 | 4,774 | 4,652 | 4,762 | 2,009,000 | 2,381 |
| 2022-01-07 | 4,801 | 4,846 | 4,757 | 4,777 | 1,448,300 | 2,388.50 |
| 2022-01-06 | 4,881 | 4,891 | 4,821 | 4,833 | 1,238,600 | 2,416.50 |
| 2022-01-05 | 4,861 | 4,919 | 4,827 | 4,915 | 1,183,400 | 2,457.50 |
| 2022-01-04 | 4,851 | 4,855 | 4,784 | 4,828 | 1,039,200 | 2,414 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株