9086 (株)日立物流 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 | 8,890 | 8,900 | 8,880 | 8,890 | 296,300 | 8,890 |
| 2022-12-29 | 8,900 | 8,910 | 8,880 | 8,880 | 2,010,100 | 8,880 |
| 2022-12-28 | 8,900 | 8,910 | 8,900 | 8,900 | 82,700 | 8,900 |
| 2022-12-27 | 8,910 | 8,910 | 8,900 | 8,900 | 42,400 | 8,900 |
| 2022-12-26 | 8,910 | 8,910 | 8,900 | 8,910 | 79,300 | 8,910 |
| 2022-12-23 | 8,910 | 8,910 | 8,900 | 8,910 | 29,600 | 8,910 |
| 2022-12-22 | 8,900 | 8,910 | 8,890 | 8,910 | 62,800 | 8,910 |
| 2022-12-21 | 8,890 | 8,910 | 8,890 | 8,890 | 85,900 | 8,890 |
| 2022-12-20 | 8,900 | 8,910 | 8,890 | 8,900 | 133,700 | 8,900 |
| 2022-12-19 | 8,900 | 8,910 | 8,890 | 8,900 | 102,400 | 8,900 |
| 2022-12-16 | 8,900 | 8,910 | 8,890 | 8,890 | 187,900 | 8,890 |
| 2022-12-15 | 8,900 | 8,910 | 8,900 | 8,900 | 73,000 | 8,900 |
| 2022-12-14 | 8,900 | 8,910 | 8,890 | 8,900 | 153,500 | 8,900 |
| 2022-12-13 | 8,910 | 8,920 | 8,880 | 8,900 | 291,500 | 8,900 |
| 2022-12-12 | 8,890 | 8,900 | 8,880 | 8,880 | 161,800 | 8,880 |
| 2022-12-09 | 8,890 | 8,900 | 8,880 | 8,890 | 141,800 | 8,890 |
| 2022-12-08 | 8,880 | 8,900 | 8,880 | 8,880 | 186,200 | 8,880 |
| 2022-12-07 | 8,880 | 8,890 | 8,870 | 8,880 | 79,800 | 8,880 |
| 2022-12-06 | 8,880 | 8,890 | 8,870 | 8,870 | 294,800 | 8,870 |
| 2022-12-05 | 8,880 | 8,890 | 8,870 | 8,870 | 477,100 | 8,870 |
| 2022-12-02 | 8,890 | 8,900 | 8,870 | 8,870 | 777,800 | 8,870 |
| 2022-12-01 | 8,900 | 8,900 | 8,890 | 8,900 | 70,500 | 8,900 |
| 2022-11-30 | 8,900 | 8,900 | 8,890 | 8,890 | 126,200 | 8,890 |
| 2022-11-29 | 8,890 | 8,910 | 8,890 | 8,890 | 74,000 | 8,890 |
| 2022-11-28 | 8,890 | 8,910 | 8,880 | 8,910 | 106,600 | 8,910 |
| 2022-11-25 | 8,910 | 8,910 | 8,900 | 8,900 | 108,200 | 8,900 |
| 2022-11-24 | 8,900 | 8,910 | 8,900 | 8,910 | 271,800 | 8,910 |
| 2022-11-22 | 8,910 | 8,910 | 8,900 | 8,900 | 138,600 | 8,900 |
| 2022-11-21 | 8,910 | 8,910 | 8,900 | 8,900 | 232,900 | 8,900 |
| 2022-11-18 | 8,910 | 8,910 | 8,900 | 8,900 | 132,400 | 8,900 |
| 2022-11-17 | 8,900 | 8,910 | 8,890 | 8,900 | 388,800 | 8,900 |
| 2022-11-16 | 8,900 | 8,900 | 8,890 | 8,890 | 217,000 | 8,890 |
| 2022-11-15 | 8,900 | 8,900 | 8,890 | 8,890 | 511,000 | 8,890 |
| 2022-11-14 | 8,900 | 8,900 | 8,890 | 8,890 | 179,800 | 8,890 |
| 2022-11-11 | 8,890 | 8,900 | 8,890 | 8,900 | 178,300 | 8,900 |
| 2022-11-10 | 8,900 | 8,900 | 8,890 | 8,890 | 175,100 | 8,890 |
| 2022-11-09 | 8,900 | 8,900 | 8,890 | 8,900 | 172,400 | 8,900 |
| 2022-11-08 | 8,900 | 8,900 | 8,890 | 8,900 | 101,400 | 8,900 |
| 2022-11-07 | 8,900 | 8,900 | 8,890 | 8,900 | 197,600 | 8,900 |
| 2022-11-04 | 8,890 | 8,900 | 8,880 | 8,900 | 1,085,300 | 8,900 |
| 2022-11-02 | 8,890 | 8,900 | 8,880 | 8,890 | 934,900 | 8,890 |
| 2022-11-01 | 8,890 | 8,900 | 8,880 | 8,890 | 840,800 | 8,890 |
| 2022-10-31 | 8,900 | 8,900 | 8,880 | 8,890 | 1,578,100 | 8,890 |
| 2022-10-28 | 8,900 | 8,900 | 8,880 | 8,890 | 2,713,200 | 8,890 |
| 2022-10-27 | 8,710 | 8,740 | 8,690 | 8,690 | 314,400 | 8,690 |
| 2022-10-26 | 8,700 | 8,730 | 8,690 | 8,700 | 232,600 | 8,700 |
| 2022-10-25 | 8,640 | 8,700 | 8,630 | 8,680 | 371,300 | 8,680 |
| 2022-10-24 | 8,630 | 8,650 | 8,600 | 8,630 | 317,800 | 8,630 |
| 2022-10-21 | 8,640 | 8,650 | 8,600 | 8,620 | 378,500 | 8,620 |
| 2022-10-20 | 8,660 | 8,670 | 8,600 | 8,630 | 594,800 | 8,630 |
| 2022-10-19 | 8,650 | 8,720 | 8,640 | 8,660 | 362,900 | 8,660 |
| 2022-10-18 | 8,650 | 8,660 | 8,610 | 8,640 | 411,200 | 8,640 |
| 2022-10-17 | 8,640 | 8,670 | 8,630 | 8,640 | 266,400 | 8,640 |
| 2022-10-14 | 8,650 | 8,660 | 8,630 | 8,630 | 491,500 | 8,630 |
| 2022-10-13 | 8,670 | 8,680 | 8,630 | 8,630 | 267,600 | 8,630 |
| 2022-10-12 | 8,600 | 8,710 | 8,590 | 8,670 | 881,600 | 8,670 |
| 2022-10-11 | 8,600 | 8,600 | 8,560 | 8,590 | 411,400 | 8,590 |
| 2022-10-07 | 8,600 | 8,610 | 8,580 | 8,590 | 551,600 | 8,590 |
| 2022-10-06 | 8,640 | 8,650 | 8,600 | 8,600 | 516,800 | 8,600 |
| 2022-10-05 | 8,650 | 8,660 | 8,600 | 8,640 | 635,500 | 8,640 |
| 2022-10-04 | 8,660 | 8,670 | 8,600 | 8,640 | 722,300 | 8,640 |
| 2022-10-03 | 8,660 | 8,680 | 8,620 | 8,630 | 628,400 | 8,630 |
| 2022-09-30 | 8,690 | 8,710 | 8,640 | 8,660 | 806,100 | 8,660 |
| 2022-09-29 | 8,810 | 8,830 | 8,760 | 8,780 | 430,800 | 8,780 |
| 2022-09-28 | 8,770 | 8,800 | 8,770 | 8,800 | 284,200 | 8,800 |
| 2022-09-27 | 8,780 | 8,790 | 8,750 | 8,770 | 495,300 | 8,770 |
| 2022-09-26 | 8,790 | 8,810 | 8,760 | 8,770 | 417,800 | 8,770 |
| 2022-09-22 | 8,800 | 8,810 | 8,790 | 8,810 | 204,500 | 8,810 |
| 2022-09-21 | 8,780 | 8,810 | 8,770 | 8,810 | 632,700 | 8,810 |
| 2022-09-20 | 8,790 | 8,790 | 8,760 | 8,780 | 307,500 | 8,780 |
| 2022-09-16 | 8,770 | 8,810 | 8,750 | 8,790 | 535,100 | 8,790 |
| 2022-09-15 | 8,760 | 8,800 | 8,760 | 8,790 | 565,100 | 8,790 |
| 2022-09-14 | 8,770 | 8,790 | 8,760 | 8,760 | 153,900 | 8,760 |
| 2022-09-13 | 8,800 | 8,820 | 8,760 | 8,760 | 360,500 | 8,760 |
| 2022-09-12 | 8,820 | 8,820 | 8,800 | 8,800 | 225,300 | 8,800 |
| 2022-09-09 | 8,830 | 8,830 | 8,800 | 8,810 | 489,900 | 8,810 |
| 2022-09-08 | 8,820 | 8,860 | 8,820 | 8,830 | 276,800 | 8,830 |
| 2022-09-07 | 8,840 | 8,850 | 8,800 | 8,810 | 274,200 | 8,810 |
| 2022-09-06 | 8,830 | 8,840 | 8,810 | 8,840 | 163,600 | 8,840 |
| 2022-09-05 | 8,810 | 8,850 | 8,790 | 8,810 | 231,300 | 8,810 |
| 2022-09-02 | 8,790 | 8,800 | 8,780 | 8,800 | 321,400 | 8,800 |
| 2022-09-01 | 8,790 | 8,800 | 8,780 | 8,780 | 138,800 | 8,780 |
| 2022-08-31 | 8,810 | 8,820 | 8,780 | 8,780 | 240,400 | 8,780 |
| 2022-08-30 | 8,780 | 8,820 | 8,780 | 8,810 | 192,700 | 8,810 |
| 2022-08-29 | 8,770 | 8,800 | 8,760 | 8,780 | 204,800 | 8,780 |
| 2022-08-26 | 8,770 | 8,790 | 8,770 | 8,780 | 179,400 | 8,780 |
| 2022-08-25 | 8,760 | 8,770 | 8,750 | 8,760 | 232,300 | 8,760 |
| 2022-08-24 | 8,760 | 8,770 | 8,750 | 8,750 | 319,100 | 8,750 |
| 2022-08-23 | 8,780 | 8,780 | 8,740 | 8,750 | 539,200 | 8,750 |
| 2022-08-22 | 8,770 | 8,780 | 8,760 | 8,770 | 231,200 | 8,770 |
| 2022-08-19 | 8,770 | 8,780 | 8,760 | 8,760 | 242,000 | 8,760 |
| 2022-08-18 | 8,770 | 8,780 | 8,750 | 8,760 | 411,400 | 8,760 |
| 2022-08-17 | 8,780 | 8,800 | 8,760 | 8,760 | 328,800 | 8,760 |
| 2022-08-16 | 8,770 | 8,780 | 8,760 | 8,760 | 284,100 | 8,760 |
| 2022-08-15 | 8,780 | 8,780 | 8,730 | 8,760 | 553,100 | 8,760 |
| 2022-08-12 | 8,780 | 8,800 | 8,760 | 8,790 | 503,300 | 8,790 |
| 2022-08-10 | 8,760 | 8,780 | 8,760 | 8,780 | 324,000 | 8,780 |
| 2022-08-09 | 8,760 | 8,780 | 8,750 | 8,750 | 544,200 | 8,750 |
| 2022-08-08 | 8,760 | 8,770 | 8,760 | 8,760 | 244,100 | 8,760 |
| 2022-08-05 | 8,770 | 8,780 | 8,760 | 8,760 | 469,900 | 8,760 |
| 2022-08-04 | 8,760 | 8,780 | 8,750 | 8,780 | 731,700 | 8,780 |
| 2022-08-03 | 8,760 | 8,810 | 8,750 | 8,760 | 1,353,500 | 8,760 |
| 2022-08-02 | 8,630 | 8,660 | 8,620 | 8,640 | 377,800 | 8,640 |
| 2022-08-01 | 8,640 | 8,640 | 8,580 | 8,610 | 424,900 | 8,610 |
| 2022-07-29 | 8,670 | 8,690 | 8,640 | 8,650 | 524,400 | 8,650 |
| 2022-07-28 | 8,660 | 8,670 | 8,620 | 8,650 | 467,200 | 8,650 |
| 2022-07-27 | 8,660 | 8,700 | 8,650 | 8,670 | 353,200 | 8,670 |
| 2022-07-26 | 8,710 | 8,710 | 8,650 | 8,650 | 269,000 | 8,650 |
| 2022-07-25 | 8,710 | 8,730 | 8,690 | 8,700 | 357,800 | 8,700 |
| 2022-07-22 | 8,670 | 8,740 | 8,670 | 8,720 | 580,800 | 8,720 |
| 2022-07-21 | 8,610 | 8,660 | 8,600 | 8,660 | 321,600 | 8,660 |
| 2022-07-20 | 8,560 | 8,610 | 8,550 | 8,610 | 433,000 | 8,610 |
| 2022-07-19 | 8,560 | 8,570 | 8,540 | 8,560 | 439,300 | 8,560 |
| 2022-07-15 | 8,550 | 8,570 | 8,540 | 8,540 | 287,200 | 8,540 |
| 2022-07-14 | 8,540 | 8,570 | 8,530 | 8,540 | 266,500 | 8,540 |
| 2022-07-13 | 8,540 | 8,560 | 8,520 | 8,560 | 298,800 | 8,560 |
| 2022-07-12 | 8,570 | 8,590 | 8,530 | 8,550 | 320,900 | 8,550 |
| 2022-07-11 | 8,590 | 8,610 | 8,550 | 8,550 | 400,900 | 8,550 |
| 2022-07-08 | 8,590 | 8,620 | 8,560 | 8,580 | 517,200 | 8,580 |
| 2022-07-07 | 8,560 | 8,560 | 8,530 | 8,550 | 267,700 | 8,550 |
| 2022-07-06 | 8,550 | 8,580 | 8,520 | 8,570 | 293,000 | 8,570 |
| 2022-07-05 | 8,590 | 8,600 | 8,560 | 8,570 | 311,500 | 8,570 |
| 2022-07-04 | 8,570 | 8,580 | 8,480 | 8,570 | 352,900 | 8,570 |
| 2022-07-01 | 8,590 | 8,610 | 8,530 | 8,570 | 556,200 | 8,570 |
| 2022-06-30 | 8,610 | 8,610 | 8,550 | 8,560 | 263,000 | 8,560 |
| 2022-06-29 | 8,640 | 8,650 | 8,570 | 8,590 | 605,000 | 8,590 |
| 2022-06-28 | 8,650 | 8,700 | 8,640 | 8,660 | 284,700 | 8,660 |
| 2022-06-27 | 8,650 | 8,680 | 8,600 | 8,650 | 262,400 | 8,650 |
| 2022-06-24 | 8,630 | 8,650 | 8,590 | 8,620 | 380,000 | 8,620 |
| 2022-06-23 | 8,620 | 8,660 | 8,610 | 8,630 | 329,900 | 8,630 |
| 2022-06-22 | 8,640 | 8,670 | 8,610 | 8,630 | 212,600 | 8,630 |
| 2022-06-21 | 8,600 | 8,640 | 8,570 | 8,620 | 360,900 | 8,620 |
| 2022-06-20 | 8,550 | 8,590 | 8,550 | 8,570 | 231,400 | 8,570 |
| 2022-06-17 | 8,570 | 8,590 | 8,510 | 8,510 | 625,800 | 8,510 |
| 2022-06-16 | 8,570 | 8,590 | 8,550 | 8,580 | 270,400 | 8,580 |
| 2022-06-15 | 8,530 | 8,580 | 8,510 | 8,550 | 368,700 | 8,550 |
| 2022-06-14 | 8,550 | 8,580 | 8,550 | 8,560 | 191,300 | 8,560 |
| 2022-06-13 | 8,550 | 8,580 | 8,550 | 8,550 | 178,000 | 8,550 |
| 2022-06-10 | 8,560 | 8,590 | 8,550 | 8,570 | 261,600 | 8,570 |
| 2022-06-09 | 8,610 | 8,610 | 8,550 | 8,550 | 278,900 | 8,550 |
| 2022-06-08 | 8,590 | 8,650 | 8,580 | 8,620 | 378,100 | 8,620 |
| 2022-06-07 | 8,560 | 8,600 | 8,560 | 8,600 | 180,100 | 8,600 |
| 2022-06-06 | 8,580 | 8,610 | 8,550 | 8,550 | 201,400 | 8,550 |
| 2022-06-03 | 8,550 | 8,600 | 8,530 | 8,580 | 390,700 | 8,580 |
| 2022-06-02 | 8,520 | 8,560 | 8,510 | 8,550 | 441,200 | 8,550 |
| 2022-06-01 | 8,490 | 8,530 | 8,440 | 8,510 | 666,500 | 8,510 |
| 2022-05-31 | 8,480 | 8,530 | 8,470 | 8,490 | 544,600 | 8,490 |
| 2022-05-30 | 8,470 | 8,480 | 8,460 | 8,480 | 533,700 | 8,480 |
| 2022-05-27 | 8,470 | 8,490 | 8,460 | 8,460 | 377,500 | 8,460 |
| 2022-05-26 | 8,470 | 8,500 | 8,460 | 8,460 | 301,900 | 8,460 |
| 2022-05-25 | 8,470 | 8,490 | 8,450 | 8,460 | 623,900 | 8,460 |
| 2022-05-24 | 8,480 | 8,510 | 8,470 | 8,490 | 433,300 | 8,490 |
| 2022-05-23 | 8,480 | 8,500 | 8,450 | 8,480 | 518,000 | 8,480 |
| 2022-05-20 | 8,470 | 8,490 | 8,440 | 8,480 | 281,400 | 8,480 |
| 2022-05-19 | 8,430 | 8,490 | 8,430 | 8,470 | 391,900 | 8,470 |
| 2022-05-18 | 8,450 | 8,480 | 8,440 | 8,450 | 315,800 | 8,450 |
| 2022-05-17 | 8,480 | 8,500 | 8,410 | 8,430 | 344,300 | 8,430 |
| 2022-05-16 | 8,440 | 8,510 | 8,400 | 8,450 | 360,000 | 8,450 |
| 2022-05-13 | 8,400 | 8,460 | 8,360 | 8,400 | 303,300 | 8,400 |
| 2022-05-12 | 8,470 | 8,510 | 8,450 | 8,450 | 281,800 | 8,450 |
| 2022-05-11 | 8,500 | 8,520 | 8,480 | 8,510 | 530,400 | 8,510 |
| 2022-05-10 | 8,560 | 8,580 | 8,510 | 8,510 | 809,700 | 8,510 |
| 2022-05-09 | 8,540 | 8,580 | 8,540 | 8,560 | 747,700 | 8,560 |
| 2022-05-06 | 8,550 | 8,590 | 8,500 | 8,580 | 785,400 | 8,580 |
| 2022-05-02 | 8,570 | 8,640 | 8,450 | 8,460 | 1,378,900 | 8,460 |
| 2022-04-28 | 8,230 | 8,580 | 8,200 | 8,540 | 784,100 | 8,540 |
| 2022-04-27 | 8,250 | 8,370 | 8,150 | 8,270 | 977,000 | 8,270 |
| 2022-04-26 | 7,950 | 8,480 | 7,930 | 8,330 | 1,430,500 | 8,330 |
| 2022-04-25 | 7,900 | 8,040 | 7,900 | 7,970 | 2,135,800 | 7,970 |
| 2022-04-22 | 7,760 | 7,760 | 7,760 | 7,760 | 165,000 | 7,760 |
| 2022-04-21 | 6,720 | 6,790 | 6,720 | 6,760 | 122,600 | 6,760 |
| 2022-04-20 | 6,730 | 6,760 | 6,640 | 6,730 | 103,500 | 6,730 |
| 2022-04-19 | 6,660 | 6,670 | 6,580 | 6,660 | 169,000 | 6,660 |
| 2022-04-18 | 6,630 | 6,660 | 6,490 | 6,630 | 193,400 | 6,630 |
| 2022-04-15 | 6,690 | 6,780 | 6,650 | 6,730 | 123,200 | 6,730 |
| 2022-04-14 | 6,530 | 6,670 | 6,530 | 6,650 | 148,100 | 6,650 |
| 2022-04-13 | 6,410 | 6,520 | 6,390 | 6,520 | 143,000 | 6,520 |
| 2022-04-12 | 6,330 | 6,430 | 6,330 | 6,380 | 259,600 | 6,380 |
| 2022-04-11 | 6,340 | 6,380 | 6,250 | 6,380 | 241,200 | 6,380 |
| 2022-04-08 | 6,480 | 6,480 | 6,350 | 6,360 | 243,300 | 6,360 |
| 2022-04-07 | 6,420 | 6,470 | 6,340 | 6,410 | 248,100 | 6,410 |
| 2022-04-06 | 6,530 | 6,570 | 6,500 | 6,500 | 137,000 | 6,500 |
| 2022-04-05 | 6,660 | 6,660 | 6,580 | 6,600 | 153,500 | 6,600 |
| 2022-04-04 | 6,670 | 6,710 | 6,600 | 6,670 | 132,100 | 6,670 |
| 2022-04-01 | 6,620 | 6,740 | 6,590 | 6,730 | 194,800 | 6,730 |
| 2022-03-31 | 6,800 | 6,840 | 6,680 | 6,720 | 246,800 | 6,720 |
| 2022-03-30 | 6,690 | 6,830 | 6,690 | 6,800 | 233,600 | 6,800 |
| 2022-03-29 | 6,800 | 6,850 | 6,690 | 6,850 | 276,800 | 6,850 |
| 2022-03-28 | 6,900 | 6,900 | 6,740 | 6,750 | 229,200 | 6,750 |
| 2022-03-25 | 6,800 | 6,880 | 6,750 | 6,850 | 209,800 | 6,850 |
| 2022-03-24 | 6,800 | 6,900 | 6,730 | 6,800 | 176,200 | 6,800 |
| 2022-03-23 | 6,900 | 6,900 | 6,710 | 6,800 | 210,500 | 6,800 |
| 2022-03-22 | 6,820 | 6,890 | 6,790 | 6,840 | 223,400 | 6,840 |
| 2022-03-18 | 6,680 | 6,770 | 6,680 | 6,770 | 293,300 | 6,770 |
| 2022-03-17 | 6,700 | 6,740 | 6,600 | 6,680 | 191,800 | 6,680 |
| 2022-03-16 | 6,540 | 6,710 | 6,530 | 6,620 | 260,500 | 6,620 |
| 2022-03-15 | 6,360 | 6,510 | 6,350 | 6,480 | 175,900 | 6,480 |
| 2022-03-14 | 6,440 | 6,440 | 6,300 | 6,350 | 160,400 | 6,350 |
| 2022-03-11 | 6,300 | 6,430 | 6,280 | 6,380 | 246,600 | 6,380 |
| 2022-03-10 | 6,290 | 6,380 | 6,270 | 6,340 | 277,800 | 6,340 |
| 2022-03-09 | 6,150 | 6,320 | 6,150 | 6,260 | 304,200 | 6,260 |
| 2022-03-08 | 6,100 | 6,270 | 6,100 | 6,220 | 307,100 | 6,220 |
| 2022-03-07 | 6,200 | 6,290 | 6,160 | 6,200 | 498,700 | 6,200 |
| 2022-03-04 | 6,170 | 6,330 | 6,170 | 6,270 | 647,100 | 6,270 |
| 2022-03-03 | 5,900 | 6,010 | 5,890 | 5,980 | 180,600 | 5,980 |
| 2022-03-02 | 5,890 | 5,910 | 5,780 | 5,860 | 185,900 | 5,860 |
| 2022-03-01 | 6,080 | 6,100 | 5,880 | 5,920 | 284,200 | 5,920 |
| 2022-02-28 | 5,980 | 6,090 | 5,910 | 6,080 | 703,400 | 6,080 |
| 2022-02-25 | 5,910 | 5,990 | 5,870 | 5,960 | 244,400 | 5,960 |
| 2022-02-24 | 5,740 | 5,860 | 5,710 | 5,820 | 347,100 | 5,820 |
| 2022-02-22 | 5,800 | 5,880 | 5,760 | 5,790 | 264,400 | 5,790 |
| 2022-02-21 | 5,840 | 5,980 | 5,830 | 5,950 | 195,300 | 5,950 |
| 2022-02-18 | 5,860 | 5,900 | 5,810 | 5,840 | 121,900 | 5,840 |
| 2022-02-17 | 5,770 | 5,850 | 5,750 | 5,810 | 164,000 | 5,810 |
| 2022-02-16 | 5,800 | 5,860 | 5,780 | 5,820 | 138,600 | 5,820 |
| 2022-02-15 | 5,900 | 5,910 | 5,790 | 5,830 | 176,800 | 5,830 |
| 2022-02-14 | 5,850 | 5,860 | 5,740 | 5,840 | 214,600 | 5,840 |
| 2022-02-10 | 5,780 | 5,920 | 5,720 | 5,900 | 347,700 | 5,900 |
| 2022-02-09 | 5,350 | 5,800 | 5,320 | 5,750 | 643,200 | 5,750 |
| 2022-02-08 | 5,360 | 5,430 | 5,340 | 5,350 | 110,700 | 5,350 |
| 2022-02-07 | 5,510 | 5,510 | 5,330 | 5,360 | 198,800 | 5,360 |
| 2022-02-04 | 5,420 | 5,590 | 5,370 | 5,560 | 268,800 | 5,560 |
| 2022-02-03 | 5,290 | 5,430 | 5,290 | 5,430 | 184,700 | 5,430 |
| 2022-02-02 | 5,260 | 5,400 | 5,250 | 5,320 | 296,200 | 5,320 |
| 2022-02-01 | 5,140 | 5,210 | 4,995 | 5,160 | 441,600 | 5,160 |
| 2022-01-31 | 5,160 | 5,270 | 5,110 | 5,240 | 219,200 | 5,240 |
| 2022-01-28 | 5,180 | 5,270 | 5,180 | 5,200 | 201,300 | 5,200 |
| 2022-01-27 | 5,260 | 5,290 | 5,150 | 5,170 | 220,100 | 5,170 |
| 2022-01-26 | 5,240 | 5,300 | 5,170 | 5,210 | 232,900 | 5,210 |
| 2022-01-25 | 5,300 | 5,320 | 5,180 | 5,270 | 159,200 | 5,270 |
| 2022-01-24 | 5,300 | 5,340 | 5,250 | 5,250 | 148,500 | 5,250 |
| 2022-01-21 | 5,150 | 5,340 | 5,130 | 5,330 | 314,000 | 5,330 |
| 2022-01-20 | 5,120 | 5,260 | 5,110 | 5,230 | 204,700 | 5,230 |
| 2022-01-19 | 5,220 | 5,250 | 5,150 | 5,150 | 174,300 | 5,150 |
| 2022-01-18 | 5,210 | 5,300 | 5,210 | 5,300 | 143,800 | 5,300 |
| 2022-01-17 | 5,120 | 5,180 | 5,110 | 5,160 | 141,400 | 5,160 |
| 2022-01-14 | 5,220 | 5,240 | 5,120 | 5,220 | 181,100 | 5,220 |
| 2022-01-13 | 5,340 | 5,340 | 5,260 | 5,270 | 98,200 | 5,270 |
| 2022-01-12 | 5,350 | 5,360 | 5,300 | 5,300 | 117,300 | 5,300 |
| 2022-01-11 | 5,360 | 5,360 | 5,250 | 5,310 | 114,200 | 5,310 |
| 2022-01-07 | 5,400 | 5,430 | 5,320 | 5,340 | 98,500 | 5,340 |
| 2022-01-06 | 5,410 | 5,430 | 5,360 | 5,370 | 109,300 | 5,370 |
| 2022-01-05 | 5,460 | 5,490 | 5,380 | 5,420 | 148,200 | 5,420 |
| 2022-01-04 | 5,370 | 5,450 | 5,320 | 5,450 | 160,600 | 5,450 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
