9766 コナミグループ(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 | 6,050 | 6,050 | 5,940 | 5,970 | 603,200 | 5,970 |
| 2022-12-29 | 5,940 | 5,990 | 5,900 | 5,980 | 575,700 | 5,980 |
| 2022-12-28 | 5,940 | 5,960 | 5,880 | 5,900 | 436,900 | 5,900 |
| 2022-12-27 | 6,050 | 6,080 | 5,960 | 5,980 | 432,800 | 5,980 |
| 2022-12-26 | 6,000 | 6,060 | 5,970 | 6,010 | 262,900 | 6,010 |
| 2022-12-23 | 5,920 | 6,020 | 5,910 | 5,980 | 372,000 | 5,980 |
| 2022-12-22 | 5,950 | 6,020 | 5,930 | 5,970 | 420,400 | 5,970 |
| 2022-12-21 | 5,800 | 5,920 | 5,760 | 5,910 | 630,300 | 5,910 |
| 2022-12-20 | 6,040 | 6,050 | 5,680 | 5,760 | 1,009,600 | 5,760 |
| 2022-12-19 | 6,090 | 6,120 | 5,990 | 6,030 | 500,000 | 6,030 |
| 2022-12-16 | 6,150 | 6,180 | 6,100 | 6,140 | 604,300 | 6,140 |
| 2022-12-15 | 6,260 | 6,270 | 6,200 | 6,250 | 230,100 | 6,250 |
| 2022-12-14 | 6,260 | 6,270 | 6,200 | 6,230 | 328,000 | 6,230 |
| 2022-12-13 | 6,250 | 6,270 | 6,190 | 6,220 | 407,200 | 6,220 |
| 2022-12-12 | 6,250 | 6,290 | 6,190 | 6,220 | 452,100 | 6,220 |
| 2022-12-09 | 6,200 | 6,430 | 6,190 | 6,280 | 884,100 | 6,280 |
| 2022-12-08 | 6,220 | 6,250 | 6,100 | 6,120 | 518,000 | 6,120 |
| 2022-12-07 | 6,280 | 6,330 | 6,250 | 6,290 | 463,400 | 6,290 |
| 2022-12-06 | 6,200 | 6,370 | 6,200 | 6,300 | 606,400 | 6,300 |
| 2022-12-05 | 6,230 | 6,270 | 6,130 | 6,200 | 521,900 | 6,200 |
| 2022-12-02 | 6,320 | 6,380 | 6,190 | 6,200 | 721,000 | 6,200 |
| 2022-12-01 | 6,550 | 6,550 | 6,410 | 6,420 | 595,100 | 6,420 |
| 2022-11-30 | 6,630 | 6,640 | 6,450 | 6,450 | 762,400 | 6,450 |
| 2022-11-29 | 6,720 | 6,730 | 6,640 | 6,660 | 460,000 | 6,660 |
| 2022-11-28 | 6,740 | 6,800 | 6,710 | 6,770 | 508,000 | 6,770 |
| 2022-11-25 | 6,780 | 6,790 | 6,690 | 6,760 | 391,000 | 6,760 |
| 2022-11-24 | 6,680 | 6,850 | 6,650 | 6,700 | 591,100 | 6,700 |
| 2022-11-22 | 6,760 | 6,780 | 6,550 | 6,580 | 632,800 | 6,580 |
| 2022-11-21 | 6,890 | 6,900 | 6,730 | 6,770 | 439,100 | 6,770 |
| 2022-11-18 | 6,730 | 6,920 | 6,690 | 6,910 | 960,100 | 6,910 |
| 2022-11-17 | 6,710 | 6,800 | 6,660 | 6,760 | 560,100 | 6,760 |
| 2022-11-16 | 6,610 | 6,720 | 6,530 | 6,720 | 586,200 | 6,720 |
| 2022-11-15 | 6,440 | 6,560 | 6,420 | 6,510 | 618,500 | 6,510 |
| 2022-11-14 | 6,640 | 6,650 | 6,400 | 6,420 | 489,400 | 6,420 |
| 2022-11-11 | 6,580 | 6,590 | 6,470 | 6,540 | 997,600 | 6,540 |
| 2022-11-10 | 6,320 | 6,410 | 6,260 | 6,370 | 551,500 | 6,370 |
| 2022-11-09 | 6,650 | 6,670 | 6,320 | 6,340 | 955,800 | 6,340 |
| 2022-11-08 | 6,770 | 6,880 | 6,640 | 6,640 | 721,000 | 6,640 |
| 2022-11-07 | 6,730 | 6,900 | 6,730 | 6,770 | 944,800 | 6,770 |
| 2022-11-04 | 6,550 | 6,860 | 6,480 | 6,730 | 2,474,100 | 6,730 |
| 2022-11-02 | 6,670 | 6,760 | 6,630 | 6,650 | 819,400 | 6,650 |
| 2022-11-01 | 6,570 | 6,760 | 6,560 | 6,720 | 812,900 | 6,720 |
| 2022-10-31 | 6,520 | 6,550 | 6,450 | 6,530 | 552,900 | 6,530 |
| 2022-10-28 | 6,360 | 6,470 | 6,330 | 6,420 | 966,400 | 6,420 |
| 2022-10-27 | 6,530 | 6,530 | 6,410 | 6,460 | 415,400 | 6,460 |
| 2022-10-26 | 6,460 | 6,530 | 6,440 | 6,500 | 485,300 | 6,500 |
| 2022-10-25 | 6,350 | 6,400 | 6,320 | 6,370 | 514,200 | 6,370 |
| 2022-10-24 | 6,380 | 6,450 | 6,310 | 6,310 | 403,900 | 6,310 |
| 2022-10-21 | 6,290 | 6,330 | 6,230 | 6,290 | 621,400 | 6,290 |
| 2022-10-20 | 6,380 | 6,420 | 6,230 | 6,330 | 795,900 | 6,330 |
| 2022-10-19 | 6,570 | 6,600 | 6,450 | 6,450 | 769,100 | 6,450 |
| 2022-10-18 | 6,560 | 6,700 | 6,550 | 6,670 | 1,019,900 | 6,670 |
| 2022-10-17 | 6,460 | 6,520 | 6,360 | 6,390 | 736,600 | 6,390 |
| 2022-10-14 | 6,200 | 6,410 | 6,200 | 6,360 | 708,800 | 6,360 |
| 2022-10-13 | 6,210 | 6,280 | 6,160 | 6,180 | 533,800 | 6,180 |
| 2022-10-12 | 6,380 | 6,390 | 6,200 | 6,230 | 893,000 | 6,230 |
| 2022-10-11 | 6,370 | 6,490 | 6,340 | 6,410 | 728,800 | 6,410 |
| 2022-10-07 | 6,510 | 6,540 | 6,420 | 6,510 | 615,600 | 6,510 |
| 2022-10-06 | 6,620 | 6,680 | 6,560 | 6,560 | 536,700 | 6,560 |
| 2022-10-05 | 6,720 | 6,750 | 6,590 | 6,640 | 707,000 | 6,640 |
| 2022-10-04 | 6,640 | 6,760 | 6,610 | 6,720 | 795,800 | 6,720 |
| 2022-10-03 | 6,540 | 6,630 | 6,340 | 6,620 | 693,500 | 6,620 |
| 2022-09-30 | 6,970 | 7,010 | 6,630 | 6,680 | 1,612,500 | 6,680 |
| 2022-09-29 | 7,080 | 7,160 | 6,930 | 6,960 | 771,900 | 6,960 |
| 2022-09-28 | 7,040 | 7,140 | 6,940 | 6,970 | 1,139,600 | 6,970 |
| 2022-09-27 | 6,820 | 7,040 | 6,790 | 7,000 | 889,800 | 7,000 |
| 2022-09-26 | 6,730 | 6,800 | 6,690 | 6,730 | 641,700 | 6,730 |
| 2022-09-22 | 6,680 | 6,780 | 6,610 | 6,720 | 687,900 | 6,720 |
| 2022-09-21 | 6,730 | 6,820 | 6,690 | 6,760 | 951,800 | 6,760 |
| 2022-09-20 | 6,830 | 6,840 | 6,580 | 6,740 | 1,497,100 | 6,740 |
| 2022-09-16 | 7,030 | 7,080 | 6,890 | 6,930 | 658,800 | 6,930 |
| 2022-09-15 | 7,140 | 7,170 | 7,060 | 7,120 | 492,300 | 7,120 |
| 2022-09-14 | 7,150 | 7,240 | 7,050 | 7,070 | 865,800 | 7,070 |
| 2022-09-13 | 7,420 | 7,480 | 7,350 | 7,390 | 522,400 | 7,390 |
| 2022-09-12 | 7,390 | 7,400 | 7,280 | 7,350 | 360,500 | 7,350 |
| 2022-09-09 | 7,250 | 7,370 | 7,190 | 7,330 | 841,300 | 7,330 |
| 2022-09-08 | 7,090 | 7,200 | 7,030 | 7,170 | 576,600 | 7,170 |
| 2022-09-07 | 7,030 | 7,060 | 6,920 | 7,020 | 671,200 | 7,020 |
| 2022-09-06 | 7,210 | 7,210 | 7,020 | 7,060 | 399,000 | 7,060 |
| 2022-09-05 | 7,170 | 7,240 | 7,100 | 7,180 | 583,600 | 7,180 |
| 2022-09-02 | 7,150 | 7,230 | 7,020 | 7,200 | 706,700 | 7,200 |
| 2022-09-01 | 7,090 | 7,370 | 7,070 | 7,250 | 1,091,000 | 7,250 |
| 2022-08-31 | 7,130 | 7,180 | 7,070 | 7,080 | 512,200 | 7,080 |
| 2022-08-30 | 7,070 | 7,260 | 7,030 | 7,230 | 374,800 | 7,230 |
| 2022-08-29 | 7,170 | 7,170 | 7,090 | 7,090 | 554,400 | 7,090 |
| 2022-08-26 | 7,320 | 7,330 | 7,210 | 7,250 | 329,500 | 7,250 |
| 2022-08-25 | 7,310 | 7,340 | 7,270 | 7,310 | 306,200 | 7,310 |
| 2022-08-24 | 7,460 | 7,460 | 7,230 | 7,250 | 419,900 | 7,250 |
| 2022-08-23 | 7,500 | 7,520 | 7,370 | 7,460 | 387,600 | 7,460 |
| 2022-08-22 | 7,460 | 7,520 | 7,380 | 7,500 | 522,200 | 7,500 |
| 2022-08-19 | 7,550 | 7,550 | 7,460 | 7,500 | 394,700 | 7,500 |
| 2022-08-18 | 7,460 | 7,580 | 7,450 | 7,550 | 314,600 | 7,550 |
| 2022-08-17 | 7,510 | 7,680 | 7,460 | 7,530 | 695,700 | 7,530 |
| 2022-08-16 | 7,270 | 7,490 | 7,260 | 7,450 | 503,700 | 7,450 |
| 2022-08-15 | 7,070 | 7,240 | 7,070 | 7,220 | 356,700 | 7,220 |
| 2022-08-12 | 7,150 | 7,150 | 6,970 | 7,100 | 941,800 | 7,100 |
| 2022-08-10 | 7,110 | 7,160 | 6,950 | 6,960 | 524,700 | 6,960 |
| 2022-08-09 | 6,880 | 7,100 | 6,850 | 7,060 | 733,200 | 7,060 |
| 2022-08-08 | 7,070 | 7,200 | 6,880 | 6,880 | 996,700 | 6,880 |
| 2022-08-05 | 6,900 | 7,330 | 6,870 | 7,200 | 1,505,800 | 7,200 |
| 2022-08-04 | 7,620 | 7,620 | 7,470 | 7,490 | 671,000 | 7,490 |
| 2022-08-03 | 7,730 | 7,740 | 7,600 | 7,640 | 508,000 | 7,640 |
| 2022-08-02 | 7,730 | 7,840 | 7,690 | 7,730 | 372,200 | 7,730 |
| 2022-08-01 | 7,840 | 7,850 | 7,650 | 7,850 | 397,000 | 7,850 |
| 2022-07-29 | 7,790 | 7,870 | 7,770 | 7,840 | 579,100 | 7,840 |
| 2022-07-28 | 7,730 | 7,800 | 7,680 | 7,750 | 361,900 | 7,750 |
| 2022-07-27 | 7,740 | 7,760 | 7,630 | 7,710 | 359,000 | 7,710 |
| 2022-07-26 | 7,690 | 7,780 | 7,610 | 7,730 | 375,400 | 7,730 |
| 2022-07-25 | 7,700 | 7,760 | 7,630 | 7,690 | 411,600 | 7,690 |
| 2022-07-22 | 7,700 | 7,800 | 7,610 | 7,780 | 610,000 | 7,780 |
| 2022-07-21 | 7,510 | 7,550 | 7,410 | 7,550 | 411,900 | 7,550 |
| 2022-07-20 | 7,350 | 7,490 | 7,310 | 7,450 | 399,300 | 7,450 |
| 2022-07-19 | 7,390 | 7,390 | 7,230 | 7,310 | 414,900 | 7,310 |
| 2022-07-15 | 7,410 | 7,480 | 7,340 | 7,380 | 323,300 | 7,380 |
| 2022-07-14 | 7,520 | 7,520 | 7,390 | 7,450 | 295,500 | 7,450 |
| 2022-07-13 | 7,460 | 7,500 | 7,380 | 7,420 | 395,100 | 7,420 |
| 2022-07-12 | 7,490 | 7,700 | 7,400 | 7,490 | 899,900 | 7,490 |
| 2022-07-11 | 7,270 | 7,480 | 7,230 | 7,440 | 592,000 | 7,440 |
| 2022-07-08 | 7,220 | 7,330 | 7,120 | 7,140 | 1,080,600 | 7,140 |
| 2022-07-07 | 7,320 | 7,350 | 7,110 | 7,250 | 733,100 | 7,250 |
| 2022-07-06 | 7,400 | 7,450 | 7,300 | 7,360 | 928,500 | 7,360 |
| 2022-07-05 | 7,830 | 7,830 | 7,520 | 7,630 | 681,500 | 7,630 |
| 2022-07-04 | 7,620 | 7,760 | 7,600 | 7,720 | 380,700 | 7,720 |
| 2022-07-01 | 7,570 | 7,670 | 7,540 | 7,590 | 545,400 | 7,590 |
| 2022-06-30 | 7,720 | 7,720 | 7,470 | 7,510 | 989,200 | 7,510 |
| 2022-06-29 | 7,620 | 7,700 | 7,520 | 7,680 | 810,600 | 7,680 |
| 2022-06-28 | 7,700 | 7,810 | 7,660 | 7,710 | 595,900 | 7,710 |
| 2022-06-27 | 7,660 | 7,760 | 7,640 | 7,700 | 488,000 | 7,700 |
| 2022-06-24 | 7,680 | 7,680 | 7,530 | 7,580 | 560,800 | 7,580 |
| 2022-06-23 | 7,730 | 7,810 | 7,570 | 7,600 | 507,300 | 7,600 |
| 2022-06-22 | 7,860 | 7,860 | 7,730 | 7,740 | 402,200 | 7,740 |
| 2022-06-21 | 7,700 | 7,860 | 7,660 | 7,780 | 521,000 | 7,780 |
| 2022-06-20 | 7,800 | 7,820 | 7,500 | 7,620 | 462,300 | 7,620 |
| 2022-06-17 | 7,730 | 7,750 | 7,610 | 7,660 | 857,600 | 7,660 |
| 2022-06-16 | 7,940 | 8,010 | 7,850 | 7,850 | 640,900 | 7,850 |
| 2022-06-15 | 8,100 | 8,130 | 7,800 | 7,840 | 812,400 | 7,840 |
| 2022-06-14 | 8,200 | 8,250 | 8,020 | 8,160 | 751,000 | 8,160 |
| 2022-06-13 | 8,520 | 8,600 | 8,290 | 8,350 | 825,500 | 8,350 |
| 2022-06-10 | 8,660 | 8,780 | 8,570 | 8,590 | 869,200 | 8,590 |
| 2022-06-09 | 8,740 | 8,860 | 8,590 | 8,680 | 914,600 | 8,680 |
| 2022-06-08 | 8,970 | 9,000 | 8,730 | 8,750 | 751,800 | 8,750 |
| 2022-06-07 | 8,850 | 9,040 | 8,780 | 8,980 | 576,700 | 8,980 |
| 2022-06-06 | 8,730 | 8,930 | 8,710 | 8,870 | 485,300 | 8,870 |
| 2022-06-03 | 8,850 | 8,850 | 8,610 | 8,700 | 531,500 | 8,700 |
| 2022-06-02 | 8,780 | 8,860 | 8,710 | 8,810 | 262,000 | 8,810 |
| 2022-06-01 | 8,840 | 8,840 | 8,720 | 8,790 | 266,000 | 8,790 |
| 2022-05-31 | 8,930 | 9,000 | 8,790 | 8,800 | 566,600 | 8,800 |
| 2022-05-30 | 8,750 | 8,890 | 8,660 | 8,890 | 574,400 | 8,890 |
| 2022-05-27 | 8,850 | 8,860 | 8,640 | 8,710 | 572,000 | 8,710 |
| 2022-05-26 | 8,820 | 8,900 | 8,680 | 8,750 | 414,300 | 8,750 |
| 2022-05-25 | 8,750 | 8,820 | 8,700 | 8,780 | 357,500 | 8,780 |
| 2022-05-24 | 8,780 | 8,830 | 8,650 | 8,690 | 526,600 | 8,690 |
| 2022-05-23 | 8,910 | 8,920 | 8,700 | 8,770 | 454,200 | 8,770 |
| 2022-05-20 | 8,660 | 8,820 | 8,590 | 8,760 | 744,100 | 8,760 |
| 2022-05-19 | 8,460 | 8,580 | 8,420 | 8,550 | 685,300 | 8,550 |
| 2022-05-18 | 8,390 | 8,520 | 8,330 | 8,440 | 505,200 | 8,440 |
| 2022-05-17 | 8,080 | 8,460 | 7,980 | 8,410 | 839,500 | 8,410 |
| 2022-05-16 | 7,950 | 8,070 | 7,870 | 7,960 | 459,400 | 7,960 |
| 2022-05-13 | 7,630 | 7,890 | 7,530 | 7,800 | 868,300 | 7,800 |
| 2022-05-12 | 7,500 | 7,620 | 7,440 | 7,480 | 490,200 | 7,480 |
| 2022-05-11 | 7,630 | 7,750 | 7,520 | 7,710 | 518,300 | 7,710 |
| 2022-05-10 | 7,600 | 7,630 | 7,480 | 7,570 | 585,600 | 7,570 |
| 2022-05-09 | 7,960 | 7,980 | 7,570 | 7,610 | 1,016,200 | 7,610 |
| 2022-05-06 | 8,140 | 8,300 | 8,120 | 8,210 | 405,600 | 8,210 |
| 2022-05-02 | 8,150 | 8,270 | 8,090 | 8,150 | 519,000 | 8,150 |
| 2022-04-28 | 8,170 | 8,170 | 7,990 | 8,040 | 553,800 | 8,040 |
| 2022-04-27 | 8,020 | 8,180 | 7,980 | 8,170 | 547,800 | 8,170 |
| 2022-04-26 | 8,030 | 8,150 | 8,030 | 8,060 | 378,100 | 8,060 |
| 2022-04-25 | 7,910 | 8,090 | 7,910 | 8,030 | 440,300 | 8,030 |
| 2022-04-22 | 8,050 | 8,120 | 7,970 | 8,020 | 370,300 | 8,020 |
| 2022-04-21 | 8,160 | 8,240 | 8,050 | 8,160 | 451,100 | 8,160 |
| 2022-04-20 | 8,050 | 8,150 | 7,980 | 8,070 | 463,200 | 8,070 |
| 2022-04-19 | 8,140 | 8,240 | 8,070 | 8,200 | 436,500 | 8,200 |
| 2022-04-18 | 8,180 | 8,180 | 7,940 | 8,060 | 448,600 | 8,060 |
| 2022-04-15 | 8,300 | 8,360 | 8,200 | 8,280 | 267,600 | 8,280 |
| 2022-04-14 | 8,260 | 8,380 | 8,240 | 8,350 | 324,700 | 8,350 |
| 2022-04-13 | 8,180 | 8,300 | 8,100 | 8,260 | 400,800 | 8,260 |
| 2022-04-12 | 8,090 | 8,260 | 8,010 | 8,090 | 468,100 | 8,090 |
| 2022-04-11 | 8,120 | 8,140 | 8,040 | 8,100 | 410,500 | 8,100 |
| 2022-04-08 | 8,260 | 8,290 | 8,120 | 8,190 | 606,400 | 8,190 |
| 2022-04-07 | 8,160 | 8,220 | 8,090 | 8,160 | 595,600 | 8,160 |
| 2022-04-06 | 8,140 | 8,230 | 8,110 | 8,210 | 500,800 | 8,210 |
| 2022-04-05 | 8,100 | 8,170 | 8,010 | 8,130 | 405,700 | 8,130 |
| 2022-04-04 | 7,910 | 8,030 | 7,860 | 8,010 | 446,900 | 8,010 |
| 2022-04-01 | 7,850 | 8,290 | 7,790 | 8,000 | 1,345,900 | 8,000 |
| 2022-03-31 | 7,850 | 7,870 | 7,740 | 7,750 | 591,400 | 7,750 |
| 2022-03-30 | 7,910 | 8,050 | 7,890 | 7,950 | 723,800 | 7,950 |
| 2022-03-29 | 7,840 | 7,970 | 7,760 | 7,920 | 753,400 | 7,920 |
| 2022-03-28 | 7,730 | 7,790 | 7,620 | 7,740 | 464,500 | 7,740 |
| 2022-03-25 | 7,730 | 7,830 | 7,580 | 7,730 | 575,200 | 7,730 |
| 2022-03-24 | 7,470 | 7,730 | 7,450 | 7,730 | 537,300 | 7,730 |
| 2022-03-23 | 7,430 | 7,570 | 7,390 | 7,510 | 513,200 | 7,510 |
| 2022-03-22 | 7,220 | 7,330 | 7,120 | 7,300 | 509,000 | 7,300 |
| 2022-03-18 | 7,210 | 7,210 | 7,050 | 7,070 | 702,700 | 7,070 |
| 2022-03-17 | 7,220 | 7,220 | 7,030 | 7,130 | 510,700 | 7,130 |
| 2022-03-16 | 7,070 | 7,140 | 6,990 | 7,070 | 455,500 | 7,070 |
| 2022-03-15 | 7,000 | 7,100 | 6,910 | 7,070 | 351,800 | 7,070 |
| 2022-03-14 | 7,050 | 7,250 | 7,040 | 7,140 | 505,500 | 7,140 |
| 2022-03-11 | 6,900 | 6,970 | 6,820 | 6,950 | 758,700 | 6,950 |
| 2022-03-10 | 6,870 | 6,920 | 6,810 | 6,870 | 689,700 | 6,870 |
| 2022-03-09 | 6,730 | 6,810 | 6,690 | 6,770 | 541,400 | 6,770 |
| 2022-03-08 | 6,670 | 6,870 | 6,590 | 6,600 | 576,200 | 6,600 |
| 2022-03-07 | 6,520 | 6,720 | 6,500 | 6,660 | 517,800 | 6,660 |
| 2022-03-04 | 6,710 | 6,730 | 6,530 | 6,640 | 507,500 | 6,640 |
| 2022-03-03 | 6,860 | 6,920 | 6,750 | 6,810 | 315,600 | 6,810 |
| 2022-03-02 | 6,790 | 6,880 | 6,700 | 6,830 | 603,100 | 6,830 |
| 2022-03-01 | 6,600 | 6,820 | 6,580 | 6,750 | 575,900 | 6,750 |
| 2022-02-28 | 6,610 | 6,610 | 6,470 | 6,480 | 654,200 | 6,480 |
| 2022-02-25 | 6,800 | 6,810 | 6,570 | 6,620 | 527,900 | 6,620 |
| 2022-02-24 | 6,640 | 6,750 | 6,590 | 6,660 | 548,200 | 6,660 |
| 2022-02-22 | 6,740 | 6,790 | 6,690 | 6,740 | 343,400 | 6,740 |
| 2022-02-21 | 6,660 | 6,840 | 6,620 | 6,820 | 284,500 | 6,820 |
| 2022-02-18 | 6,630 | 6,800 | 6,530 | 6,760 | 470,100 | 6,760 |
| 2022-02-17 | 6,770 | 6,830 | 6,600 | 6,660 | 498,500 | 6,660 |
| 2022-02-16 | 6,860 | 6,970 | 6,850 | 6,870 | 409,500 | 6,870 |
| 2022-02-15 | 6,810 | 6,880 | 6,750 | 6,760 | 459,600 | 6,760 |
| 2022-02-14 | 6,760 | 6,860 | 6,700 | 6,730 | 681,500 | 6,730 |
| 2022-02-10 | 6,950 | 6,980 | 6,880 | 6,890 | 637,400 | 6,890 |
| 2022-02-09 | 7,090 | 7,100 | 6,870 | 6,920 | 582,400 | 6,920 |
| 2022-02-08 | 7,030 | 7,060 | 6,910 | 6,910 | 594,100 | 6,910 |
| 2022-02-07 | 6,770 | 7,000 | 6,690 | 7,000 | 897,400 | 7,000 |
| 2022-02-04 | 6,950 | 6,990 | 6,720 | 6,870 | 1,552,400 | 6,870 |
| 2022-02-03 | 6,130 | 6,230 | 6,040 | 6,150 | 597,600 | 6,150 |
| 2022-02-02 | 6,150 | 6,330 | 6,090 | 6,330 | 711,700 | 6,330 |
| 2022-02-01 | 6,190 | 6,220 | 6,030 | 6,050 | 513,000 | 6,050 |
| 2022-01-31 | 6,010 | 6,190 | 5,970 | 6,130 | 778,600 | 6,130 |
| 2022-01-28 | 6,110 | 6,370 | 6,040 | 6,070 | 1,165,400 | 6,070 |
| 2022-01-27 | 6,060 | 6,100 | 5,840 | 6,030 | 1,156,500 | 6,030 |
| 2022-01-26 | 6,010 | 6,130 | 6,010 | 6,090 | 581,000 | 6,090 |
| 2022-01-25 | 5,870 | 5,950 | 5,780 | 5,910 | 583,600 | 5,910 |
| 2022-01-24 | 5,940 | 6,080 | 5,870 | 5,930 | 897,300 | 5,930 |
| 2022-01-21 | 5,580 | 6,000 | 5,570 | 5,970 | 1,424,300 | 5,970 |
| 2022-01-20 | 5,400 | 5,700 | 5,370 | 5,650 | 877,700 | 5,650 |
| 2022-01-19 | 5,220 | 5,400 | 5,220 | 5,320 | 557,600 | 5,320 |
| 2022-01-18 | 5,330 | 5,400 | 5,220 | 5,230 | 423,000 | 5,230 |
| 2022-01-17 | 5,390 | 5,420 | 5,340 | 5,340 | 241,100 | 5,340 |
| 2022-01-14 | 5,410 | 5,440 | 5,260 | 5,290 | 679,500 | 5,290 |
| 2022-01-13 | 5,570 | 5,580 | 5,480 | 5,510 | 391,300 | 5,510 |
| 2022-01-12 | 5,620 | 5,660 | 5,560 | 5,630 | 358,400 | 5,630 |
| 2022-01-11 | 5,550 | 5,580 | 5,500 | 5,520 | 379,200 | 5,520 |
| 2022-01-07 | 5,560 | 5,630 | 5,520 | 5,540 | 603,100 | 5,540 |
| 2022-01-06 | 5,630 | 5,680 | 5,460 | 5,470 | 577,400 | 5,470 |
| 2022-01-05 | 5,680 | 5,790 | 5,670 | 5,730 | 397,800 | 5,730 |
| 2022-01-04 | 5,660 | 5,760 | 5,600 | 5,740 | 517,800 | 5,740 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株