8306 (株)三菱UFJフィナンシャル・グループ 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 | 871.9 | 896 | 865.1 | 889 | 68,897,500 | 889 |
| 2022-12-29 | 899.8 | 899.9 | 872.3 | 881.5 | 128,383,100 | 881.50 |
| 2022-12-28 | 900 | 911.8 | 895 | 897.5 | 93,949,400 | 897.50 |
| 2022-12-27 | 886.8 | 900 | 884.1 | 897.8 | 81,729,200 | 897.80 |
| 2022-12-26 | 885 | 891.4 | 878.1 | 881.1 | 78,358,000 | 881.10 |
| 2022-12-23 | 875 | 898 | 874.4 | 898 | 148,857,700 | 898 |
| 2022-12-22 | 855 | 869.5 | 846.8 | 869.5 | 115,352,000 | 869.50 |
| 2022-12-21 | 860 | 892.5 | 848.9 | 850.5 | 308,652,800 | 850.50 |
| 2022-12-20 | 772.2 | 846.5 | 770.3 | 818.4 | 199,202,400 | 818.40 |
| 2022-12-19 | 766.4 | 780.8 | 766 | 772.2 | 68,307,800 | 772.20 |
| 2022-12-16 | 762 | 774 | 759.2 | 761.2 | 72,437,200 | 761.20 |
| 2022-12-15 | 757.1 | 763.5 | 756.6 | 761.7 | 38,373,800 | 761.70 |
| 2022-12-14 | 752.4 | 757.6 | 751.1 | 757.6 | 32,785,500 | 757.60 |
| 2022-12-13 | 757.7 | 761.5 | 755.2 | 758 | 37,350,300 | 758 |
| 2022-12-12 | 752.7 | 759.7 | 750.7 | 755.5 | 37,306,300 | 755.50 |
| 2022-12-09 | 747.5 | 759.7 | 747.4 | 754.8 | 51,350,500 | 754.80 |
| 2022-12-08 | 750 | 751.3 | 736.3 | 747.4 | 57,632,200 | 747.40 |
| 2022-12-07 | 748.1 | 758.3 | 745.3 | 755.8 | 58,745,700 | 755.80 |
| 2022-12-06 | 742 | 751.4 | 741.6 | 748.5 | 47,070,700 | 748.50 |
| 2022-12-05 | 737 | 742.1 | 734.2 | 741.9 | 47,593,900 | 741.90 |
| 2022-12-02 | 744 | 746.7 | 734.5 | 738.7 | 48,342,100 | 738.70 |
| 2022-12-01 | 765 | 765.4 | 747.7 | 748 | 48,337,400 | 748 |
| 2022-11-30 | 762.3 | 764.8 | 753.1 | 755.1 | 62,908,700 | 755.10 |
| 2022-11-29 | 755.4 | 764.4 | 748.6 | 764.4 | 70,568,800 | 764.40 |
| 2022-11-28 | 765.6 | 767.7 | 744.8 | 751.9 | 68,521,500 | 751.90 |
| 2022-11-25 | 745 | 758.7 | 743.2 | 758.7 | 57,929,400 | 758.70 |
| 2022-11-24 | 742 | 756.4 | 741.1 | 751.2 | 93,865,900 | 751.20 |
| 2022-11-22 | 721.5 | 738.1 | 721.3 | 735.5 | 66,408,200 | 735.50 |
| 2022-11-21 | 715 | 720.1 | 714.6 | 719.7 | 32,552,200 | 719.70 |
| 2022-11-18 | 719 | 723.9 | 713.2 | 713.2 | 45,237,300 | 713.20 |
| 2022-11-17 | 716 | 720.2 | 715.8 | 717.7 | 32,014,000 | 717.70 |
| 2022-11-16 | 719.7 | 721.8 | 713.6 | 719.5 | 56,304,000 | 719.50 |
| 2022-11-15 | 710.1 | 722.7 | 708.3 | 722.5 | 78,242,000 | 722.50 |
| 2022-11-14 | 710.8 | 711.2 | 702.3 | 703.3 | 58,137,600 | 703.30 |
| 2022-11-11 | 715 | 716.4 | 706.1 | 710.8 | 47,598,200 | 710.80 |
| 2022-11-10 | 707.3 | 711.3 | 706.4 | 710.7 | 28,718,200 | 710.70 |
| 2022-11-09 | 710 | 712.6 | 706.4 | 708.5 | 33,052,600 | 708.50 |
| 2022-11-08 | 707.3 | 714 | 704.9 | 710.8 | 42,531,800 | 710.80 |
| 2022-11-07 | 708 | 709 | 703.3 | 703.8 | 36,451,800 | 703.80 |
| 2022-11-04 | 699.7 | 708.9 | 699.1 | 702 | 42,728,700 | 702 |
| 2022-11-02 | 702 | 707.4 | 700.6 | 702.3 | 45,086,600 | 702.30 |
| 2022-11-01 | 705.4 | 707.2 | 701.2 | 703.3 | 34,022,800 | 703.30 |
| 2022-10-31 | 694.4 | 700.5 | 692.3 | 699.5 | 39,451,900 | 699.50 |
| 2022-10-28 | 697 | 699 | 687.5 | 687.5 | 54,071,200 | 687.50 |
| 2022-10-27 | 709.5 | 710.1 | 691 | 691.1 | 44,516,600 | 691.10 |
| 2022-10-26 | 711.5 | 716.5 | 709.4 | 709.4 | 43,590,800 | 709.40 |
| 2022-10-25 | 712 | 717.8 | 709.4 | 710.1 | 52,191,300 | 710.10 |
| 2022-10-24 | 705 | 707.7 | 699.4 | 705.3 | 52,455,000 | 705.30 |
| 2022-10-21 | 688 | 698.2 | 687 | 695.3 | 40,312,100 | 695.30 |
| 2022-10-20 | 687.9 | 694.4 | 686.6 | 693 | 43,652,500 | 693 |
| 2022-10-19 | 681.9 | 688.7 | 680.1 | 688.7 | 56,380,500 | 688.70 |
| 2022-10-18 | 684.9 | 688.7 | 679.4 | 681.9 | 67,082,000 | 681.90 |
| 2022-10-17 | 669.2 | 681 | 668 | 675.3 | 99,461,500 | 675.30 |
| 2022-10-14 | 658.9 | 663.9 | 655.4 | 659.2 | 64,104,200 | 659.20 |
| 2022-10-13 | 647.1 | 647.9 | 643 | 646 | 48,947,100 | 646 |
| 2022-10-12 | 650.1 | 651.5 | 645.7 | 646.3 | 46,701,200 | 646.30 |
| 2022-10-11 | 644.2 | 651.2 | 642.9 | 650.1 | 68,439,000 | 650.10 |
| 2022-10-07 | 657.2 | 657.7 | 648.5 | 652.7 | 73,774,300 | 652.70 |
| 2022-10-06 | 665.8 | 671.6 | 665.4 | 667.7 | 46,631,400 | 667.70 |
| 2022-10-05 | 671.9 | 675.8 | 663.2 | 665.4 | 65,206,300 | 665.40 |
| 2022-10-04 | 661.2 | 669.6 | 661 | 668.2 | 66,711,200 | 668.20 |
| 2022-10-03 | 641.5 | 648 | 632.6 | 648 | 84,339,200 | 648 |
| 2022-09-30 | 662.2 | 666.7 | 647.7 | 651.5 | 74,146,500 | 651.50 |
| 2022-09-29 | 670 | 676.1 | 661.5 | 669.3 | 73,837,000 | 669.30 |
| 2022-09-28 | 686 | 686.3 | 673.9 | 683.2 | 79,398,600 | 683.20 |
| 2022-09-27 | 690.2 | 701.8 | 689.3 | 692.6 | 54,682,300 | 692.60 |
| 2022-09-26 | 716 | 716.2 | 686.7 | 687.2 | 120,818,000 | 687.20 |
| 2022-09-22 | 729.5 | 730.9 | 722.1 | 723.5 | 57,336,900 | 723.50 |
| 2022-09-21 | 734.9 | 742.4 | 731.9 | 731.9 | 62,311,300 | 731.90 |
| 2022-09-20 | 735.8 | 737.4 | 731.5 | 733.8 | 43,877,600 | 733.80 |
| 2022-09-16 | 725 | 732.9 | 723.2 | 731.3 | 72,999,000 | 731.30 |
| 2022-09-15 | 723.6 | 725.6 | 720.6 | 723.6 | 33,660,400 | 723.60 |
| 2022-09-14 | 718.2 | 727.5 | 717.5 | 725.3 | 52,678,600 | 725.30 |
| 2022-09-13 | 726.5 | 727.6 | 723.6 | 727.5 | 32,929,200 | 727.50 |
| 2022-09-12 | 730 | 730.7 | 723.2 | 725.3 | 35,524,500 | 725.30 |
| 2022-09-09 | 721.1 | 729.2 | 720.1 | 727.8 | 61,415,800 | 727.80 |
| 2022-09-08 | 717 | 726.5 | 716.4 | 726.3 | 68,042,300 | 726.30 |
| 2022-09-07 | 718.3 | 726 | 710 | 711.5 | 66,128,100 | 711.50 |
| 2022-09-06 | 719 | 722.5 | 716.3 | 718.3 | 31,860,600 | 718.30 |
| 2022-09-05 | 720.4 | 724.3 | 718.1 | 718.2 | 36,462,600 | 718.20 |
| 2022-09-02 | 716.4 | 718.1 | 712.2 | 717.5 | 41,140,000 | 717.50 |
| 2022-09-01 | 722 | 724.5 | 715.6 | 715.7 | 55,326,400 | 715.70 |
| 2022-08-31 | 721.6 | 728 | 721.1 | 721.1 | 95,064,300 | 721.10 |
| 2022-08-30 | 728 | 730 | 726.3 | 728.3 | 43,773,600 | 728.30 |
| 2022-08-29 | 721.2 | 727.2 | 718.2 | 725.1 | 43,554,400 | 725.10 |
| 2022-08-26 | 731 | 733.7 | 729.6 | 732 | 23,703,600 | 732 |
| 2022-08-25 | 727.7 | 733.4 | 727.7 | 731.5 | 33,973,600 | 731.50 |
| 2022-08-24 | 725 | 730.9 | 724.3 | 728.1 | 39,200,900 | 728.10 |
| 2022-08-23 | 728.3 | 728.6 | 722.3 | 723.1 | 44,046,400 | 723.10 |
| 2022-08-22 | 728.3 | 732.4 | 727.6 | 732.4 | 34,903,600 | 732.40 |
| 2022-08-19 | 731.4 | 731.4 | 723.6 | 728 | 34,318,100 | 728 |
| 2022-08-18 | 733.9 | 733.9 | 726.3 | 727.5 | 30,475,400 | 727.50 |
| 2022-08-17 | 729.8 | 735.2 | 727.8 | 734.3 | 46,207,400 | 734.30 |
| 2022-08-16 | 729 | 729.9 | 724.1 | 725.3 | 25,387,300 | 725.30 |
| 2022-08-15 | 724.9 | 727.6 | 721.1 | 726.3 | 25,928,400 | 726.30 |
| 2022-08-12 | 719.3 | 727.9 | 717.7 | 727.1 | 58,136,400 | 727.10 |
| 2022-08-10 | 714.8 | 716.4 | 711.6 | 713.5 | 31,977,500 | 713.50 |
| 2022-08-09 | 710.6 | 713.6 | 707.1 | 709.2 | 49,061,700 | 709.20 |
| 2022-08-08 | 713 | 722.3 | 712.5 | 721.9 | 48,150,200 | 721.90 |
| 2022-08-05 | 699 | 707.9 | 697 | 707.4 | 56,516,600 | 707.40 |
| 2022-08-04 | 716 | 717.6 | 707.2 | 709.2 | 65,333,600 | 709.20 |
| 2022-08-03 | 731.1 | 732 | 718.2 | 722.2 | 60,670,600 | 722.20 |
| 2022-08-02 | 743 | 743.1 | 733.5 | 735.5 | 38,805,400 | 735.50 |
| 2022-08-01 | 745.5 | 749.5 | 742.2 | 749 | 38,763,900 | 749 |
| 2022-07-29 | 742.4 | 747.9 | 738.7 | 745.4 | 40,329,300 | 745.40 |
| 2022-07-28 | 747.7 | 747.7 | 739.8 | 744.5 | 36,189,600 | 744.50 |
| 2022-07-27 | 739.6 | 746.5 | 737.5 | 745.6 | 34,181,800 | 745.60 |
| 2022-07-26 | 737.9 | 746.1 | 737.5 | 739.6 | 33,257,300 | 739.60 |
| 2022-07-25 | 726 | 737.5 | 725.7 | 735.7 | 29,868,600 | 735.70 |
| 2022-07-22 | 724 | 731.7 | 721.6 | 731.6 | 40,466,400 | 731.60 |
| 2022-07-21 | 720.1 | 730.8 | 719.4 | 726.5 | 47,759,500 | 726.50 |
| 2022-07-20 | 728.2 | 729.6 | 720.5 | 727.4 | 55,964,000 | 727.40 |
| 2022-07-19 | 709.5 | 717.4 | 706.7 | 717.3 | 54,941,500 | 717.30 |
| 2022-07-15 | 710 | 711.7 | 696.6 | 700.8 | 76,339,700 | 700.80 |
| 2022-07-14 | 722.4 | 723.2 | 717.5 | 718.8 | 53,741,600 | 718.80 |
| 2022-07-13 | 729.1 | 733 | 726 | 731.7 | 34,560,200 | 731.70 |
| 2022-07-12 | 737 | 738 | 726.6 | 729.1 | 43,971,900 | 729.10 |
| 2022-07-11 | 734.4 | 739.7 | 729.2 | 739.5 | 54,241,900 | 739.50 |
| 2022-07-08 | 714.6 | 728.2 | 713.4 | 724.6 | 59,638,800 | 724.60 |
| 2022-07-07 | 713 | 715.3 | 703.5 | 713.7 | 64,099,000 | 713.70 |
| 2022-07-06 | 730 | 732.9 | 708.2 | 710 | 83,592,500 | 710 |
| 2022-07-05 | 739.3 | 743.4 | 736.9 | 743 | 37,793,800 | 743 |
| 2022-07-04 | 730 | 734.9 | 728.5 | 734.8 | 32,123,600 | 734.80 |
| 2022-07-01 | 727.7 | 734.4 | 725 | 728 | 44,471,300 | 728 |
| 2022-06-30 | 735.6 | 736.4 | 725.7 | 729.4 | 62,759,200 | 729.40 |
| 2022-06-29 | 739.3 | 747 | 736.9 | 741.4 | 44,668,500 | 741.40 |
| 2022-06-28 | 738.9 | 742.8 | 736.7 | 740.8 | 38,790,800 | 740.80 |
| 2022-06-27 | 743 | 747.1 | 733.8 | 735.8 | 31,136,400 | 735.80 |
| 2022-06-24 | 739.8 | 740.5 | 733.7 | 736.4 | 45,705,700 | 736.40 |
| 2022-06-23 | 749 | 757.7 | 747.9 | 750.5 | 36,452,700 | 750.50 |
| 2022-06-22 | 756 | 756 | 747.6 | 749.2 | 34,175,900 | 749.20 |
| 2022-06-21 | 736.6 | 753.8 | 734.1 | 751.2 | 52,056,000 | 751.20 |
| 2022-06-20 | 731.9 | 739.3 | 725.1 | 730.8 | 43,319,600 | 730.80 |
| 2022-06-17 | 739.4 | 741.4 | 727.1 | 731.1 | 86,086,200 | 731.10 |
| 2022-06-16 | 739.2 | 751 | 738.3 | 747.3 | 51,490,200 | 747.30 |
| 2022-06-15 | 733.1 | 745.9 | 732.8 | 740.2 | 51,603,300 | 740.20 |
| 2022-06-14 | 732.5 | 740.5 | 730.2 | 732.6 | 47,886,900 | 732.60 |
| 2022-06-13 | 733 | 737.3 | 730.2 | 735.9 | 52,619,200 | 735.90 |
| 2022-06-10 | 747 | 750.2 | 742.4 | 745 | 43,670,500 | 745 |
| 2022-06-09 | 741.8 | 755.3 | 741.1 | 747.9 | 59,545,200 | 747.90 |
| 2022-06-08 | 741 | 743 | 736.1 | 742.5 | 57,573,700 | 742.50 |
| 2022-06-07 | 746.4 | 756.5 | 745.7 | 749.4 | 52,639,400 | 749.40 |
| 2022-06-06 | 738.5 | 739.8 | 735 | 738.8 | 25,535,400 | 738.80 |
| 2022-06-03 | 742.7 | 744.9 | 736.6 | 739.7 | 32,809,200 | 739.70 |
| 2022-06-02 | 742.4 | 746.8 | 738.1 | 740.9 | 30,561,500 | 740.90 |
| 2022-06-01 | 735 | 748.2 | 735 | 745.6 | 53,036,500 | 745.60 |
| 2022-05-31 | 733 | 737.9 | 726.5 | 729.7 | 100,463,200 | 729.70 |
| 2022-05-30 | 736 | 740.9 | 732.5 | 738.3 | 43,336,200 | 738.30 |
| 2022-05-27 | 745.5 | 746.2 | 735.5 | 738.8 | 40,306,900 | 738.80 |
| 2022-05-26 | 739.3 | 743.8 | 739 | 740.9 | 33,229,900 | 740.90 |
| 2022-05-25 | 735 | 743.7 | 733.1 | 733.4 | 46,595,200 | 733.40 |
| 2022-05-24 | 742.3 | 750 | 738.5 | 739 | 59,699,600 | 739 |
| 2022-05-23 | 726.3 | 734.8 | 725.4 | 733.9 | 41,923,600 | 733.90 |
| 2022-05-20 | 724.4 | 726.1 | 713.1 | 725.8 | 50,183,400 | 725.80 |
| 2022-05-19 | 712 | 717.6 | 708.2 | 715.5 | 50,240,300 | 715.50 |
| 2022-05-18 | 725.6 | 727.9 | 718.4 | 727 | 49,620,400 | 727 |
| 2022-05-17 | 738 | 739.3 | 717.1 | 717.1 | 72,451,500 | 717.10 |
| 2022-05-16 | 740 | 742 | 725.6 | 728.9 | 45,358,300 | 728.90 |
| 2022-05-13 | 728 | 730.9 | 722 | 730.8 | 37,995,700 | 730.80 |
| 2022-05-12 | 735 | 738.9 | 728.6 | 729.4 | 36,581,000 | 729.40 |
| 2022-05-11 | 746 | 746.6 | 728.6 | 728.6 | 50,488,000 | 728.60 |
| 2022-05-10 | 758.6 | 760 | 745.8 | 750.2 | 35,883,800 | 750.20 |
| 2022-05-09 | 779.1 | 779.9 | 761.5 | 762.9 | 37,098,700 | 762.90 |
| 2022-05-06 | 769 | 780.9 | 766.3 | 779.5 | 52,418,900 | 779.50 |
| 2022-05-02 | 751.9 | 758.3 | 747.5 | 756.2 | 37,565,000 | 756.20 |
| 2022-04-28 | 736.8 | 755.1 | 735.4 | 754.3 | 44,233,800 | 754.30 |
| 2022-04-27 | 734 | 739.4 | 730.3 | 736.7 | 39,781,300 | 736.70 |
| 2022-04-26 | 745.7 | 752.7 | 741.7 | 744.2 | 36,963,900 | 744.20 |
| 2022-04-25 | 749.9 | 755.2 | 749.1 | 751.1 | 32,625,800 | 751.10 |
| 2022-04-22 | 770.1 | 772 | 761.1 | 764.9 | 31,917,900 | 764.90 |
| 2022-04-21 | 777 | 785.5 | 771.6 | 774.5 | 45,032,200 | 774.50 |
| 2022-04-20 | 761 | 774.4 | 760.6 | 774.4 | 52,703,900 | 774.40 |
| 2022-04-19 | 762 | 762.6 | 751.8 | 755.3 | 29,534,700 | 755.30 |
| 2022-04-18 | 745 | 753.5 | 742.4 | 752.1 | 27,945,800 | 752.10 |
| 2022-04-15 | 747 | 758 | 746.4 | 752.1 | 27,757,700 | 752.10 |
| 2022-04-14 | 746.7 | 752 | 743.8 | 749.4 | 26,359,200 | 749.40 |
| 2022-04-13 | 752.9 | 753.2 | 739 | 746.7 | 45,438,700 | 746.70 |
| 2022-04-12 | 759.2 | 769.8 | 752.3 | 757.3 | 41,790,900 | 757.30 |
| 2022-04-11 | 744 | 759.6 | 743.6 | 759.6 | 42,154,600 | 759.60 |
| 2022-04-08 | 745 | 748.1 | 736.1 | 740.9 | 42,055,300 | 740.90 |
| 2022-04-07 | 750 | 751.9 | 735.7 | 742.1 | 45,157,100 | 742.10 |
| 2022-04-06 | 755.1 | 762.4 | 752.2 | 754.1 | 45,860,600 | 754.10 |
| 2022-04-05 | 767.4 | 768.3 | 750.2 | 752.9 | 39,349,300 | 752.90 |
| 2022-04-04 | 765 | 769.5 | 761.8 | 768.4 | 28,206,000 | 768.40 |
| 2022-04-01 | 752.5 | 774.7 | 751.3 | 770.7 | 46,839,500 | 770.70 |
| 2022-03-31 | 763.8 | 775.6 | 760 | 760.3 | 52,989,300 | 760.30 |
| 2022-03-30 | 780 | 788.1 | 768.8 | 775.8 | 56,884,600 | 775.80 |
| 2022-03-29 | 790 | 796.4 | 782.8 | 795.8 | 55,281,400 | 795.80 |
| 2022-03-28 | 803.7 | 805.5 | 781.2 | 788.2 | 65,447,000 | 788.20 |
| 2022-03-25 | 800 | 802 | 792.3 | 795.2 | 46,748,400 | 795.20 |
| 2022-03-24 | 791.6 | 800.2 | 789.6 | 798.9 | 60,079,600 | 798.90 |
| 2022-03-23 | 815 | 828.3 | 806.1 | 806.6 | 104,541,300 | 806.60 |
| 2022-03-22 | 768 | 804 | 767.8 | 804 | 158,288,300 | 804 |
| 2022-03-18 | 752.3 | 761.1 | 752.3 | 761.1 | 95,122,900 | 761.10 |
| 2022-03-17 | 750 | 763 | 749.9 | 759.1 | 96,446,900 | 759.10 |
| 2022-03-16 | 732.7 | 742.3 | 730 | 740 | 76,945,100 | 740 |
| 2022-03-15 | 730.2 | 737.5 | 725.2 | 734.7 | 72,112,400 | 734.70 |
| 2022-03-14 | 710 | 731.5 | 710 | 723.7 | 83,657,200 | 723.70 |
| 2022-03-11 | 695 | 706.6 | 693.5 | 703.9 | 92,875,900 | 703.90 |
| 2022-03-10 | 696.5 | 705.9 | 695.6 | 700.2 | 87,326,500 | 700.20 |
| 2022-03-09 | 660.6 | 683.4 | 660.1 | 674.8 | 87,059,000 | 674.80 |
| 2022-03-08 | 665 | 672.8 | 655.2 | 656.7 | 101,462,700 | 656.70 |
| 2022-03-07 | 683.7 | 688.2 | 672.3 | 678.9 | 82,862,400 | 678.90 |
| 2022-03-04 | 703.3 | 707.6 | 694.3 | 695.7 | 73,654,500 | 695.70 |
| 2022-03-03 | 701.5 | 711.9 | 698 | 709.3 | 85,444,400 | 709.30 |
| 2022-03-02 | 680 | 690.7 | 678.1 | 681.5 | 93,778,400 | 681.50 |
| 2022-03-01 | 709.7 | 716.2 | 700.3 | 700.8 | 67,850,800 | 700.80 |
| 2022-02-28 | 693.3 | 712.8 | 693 | 712.8 | 92,849,700 | 712.80 |
| 2022-02-25 | 711.1 | 715.3 | 704.5 | 707.4 | 70,515,400 | 707.40 |
| 2022-02-24 | 740 | 740.3 | 714.1 | 722.7 | 72,817,900 | 722.70 |
| 2022-02-22 | 728 | 732.5 | 720.7 | 730 | 53,881,400 | 730 |
| 2022-02-21 | 721.5 | 740.9 | 721.1 | 739.1 | 50,013,300 | 739.10 |
| 2022-02-18 | 729.6 | 732.4 | 723.3 | 726.3 | 56,156,900 | 726.30 |
| 2022-02-17 | 745.7 | 746.2 | 737.3 | 738.8 | 48,859,700 | 738.80 |
| 2022-02-16 | 751.8 | 752.9 | 739.7 | 745.8 | 47,588,000 | 745.80 |
| 2022-02-15 | 752 | 754.5 | 731.5 | 734.1 | 66,230,900 | 734.10 |
| 2022-02-14 | 741.7 | 753.9 | 738.4 | 753.7 | 66,118,100 | 753.70 |
| 2022-02-10 | 745.5 | 755.3 | 736.3 | 746.1 | 65,995,500 | 746.10 |
| 2022-02-09 | 761 | 770.3 | 746.5 | 752.4 | 90,537,800 | 752.40 |
| 2022-02-08 | 743.3 | 754.9 | 741.1 | 751.6 | 78,397,400 | 751.60 |
| 2022-02-07 | 728.5 | 743.2 | 723.1 | 740.3 | 90,208,700 | 740.30 |
| 2022-02-04 | 725 | 727.6 | 719.7 | 725.7 | 67,810,200 | 725.70 |
| 2022-02-03 | 715.1 | 720.6 | 708.6 | 719.3 | 57,881,500 | 719.30 |
| 2022-02-02 | 706.7 | 719 | 705.9 | 719 | 73,382,700 | 719 |
| 2022-02-01 | 691 | 701.4 | 689.7 | 698.6 | 54,511,800 | 698.60 |
| 2022-01-31 | 690.1 | 694.1 | 685.1 | 691.1 | 55,231,400 | 691.10 |
| 2022-01-28 | 692 | 701.4 | 687.6 | 700.6 | 71,677,700 | 700.60 |
| 2022-01-27 | 692.1 | 699.2 | 674.1 | 682 | 75,455,300 | 682 |
| 2022-01-26 | 680.1 | 687.6 | 678.8 | 682.1 | 46,212,300 | 682.10 |
| 2022-01-25 | 675.8 | 678 | 668.2 | 673.6 | 67,486,400 | 673.60 |
| 2022-01-24 | 672.9 | 689.7 | 672.3 | 685.8 | 52,327,400 | 685.80 |
| 2022-01-21 | 677.9 | 678.8 | 663.7 | 674.7 | 63,789,400 | 674.70 |
| 2022-01-20 | 686 | 694.9 | 680.5 | 684.3 | 64,345,700 | 684.30 |
| 2022-01-19 | 693.6 | 702.9 | 688 | 690.7 | 70,985,400 | 690.70 |
| 2022-01-18 | 720 | 725.8 | 690.5 | 703.9 | 102,817,100 | 703.90 |
| 2022-01-17 | 710.2 | 724.5 | 710.2 | 715.5 | 69,099,500 | 715.50 |
| 2022-01-14 | 711 | 711.3 | 701.5 | 707.8 | 80,653,800 | 707.80 |
| 2022-01-13 | 703 | 714.4 | 700.1 | 714.2 | 73,486,600 | 714.20 |
| 2022-01-12 | 702 | 708 | 696.2 | 704 | 71,469,200 | 704 |
| 2022-01-11 | 693.7 | 701.4 | 677.2 | 701.4 | 108,618,200 | 701.40 |
| 2022-01-07 | 669 | 694.2 | 668.5 | 685.8 | 117,726,300 | 685.80 |
| 2022-01-06 | 667 | 669.4 | 656.4 | 663 | 58,236,800 | 663 |
| 2022-01-05 | 656 | 664.7 | 651 | 663.7 | 75,523,400 | 663.70 |
| 2022-01-04 | 634.1 | 646.8 | 630.1 | 646.7 | 68,510,200 | 646.70 |
分割・併合履歴 ： [2007-10-01]1株→1000株
