8308 (株)りそなホールディングス 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 | 715 | 728 | 712.1 | 723.2 | 10,286,900 | 723.20 |
| 2022-12-29 | 740.5 | 740.6 | 715 | 720.5 | 14,268,500 | 720.50 |
| 2022-12-28 | 742.7 | 755.4 | 740 | 743.2 | 17,294,800 | 743.20 |
| 2022-12-27 | 722 | 737.9 | 719.3 | 737.8 | 9,509,900 | 737.80 |
| 2022-12-26 | 733.3 | 734.8 | 716.3 | 719 | 15,601,500 | 719 |
| 2022-12-23 | 722.8 | 739.8 | 722.1 | 739.3 | 22,531,100 | 739.30 |
| 2022-12-22 | 715.2 | 723.6 | 702.1 | 722.8 | 24,993,000 | 722.80 |
| 2022-12-21 | 720 | 733 | 707.3 | 713.6 | 38,064,100 | 713.60 |
| 2022-12-20 | 654.5 | 721.7 | 654.5 | 692.5 | 43,086,400 | 692.50 |
| 2022-12-19 | 640.2 | 659.2 | 638 | 650.9 | 16,580,000 | 650.90 |
| 2022-12-16 | 644.2 | 650.9 | 635.1 | 638.4 | 14,568,900 | 638.40 |
| 2022-12-15 | 634.8 | 643.9 | 633.5 | 643.9 | 10,883,300 | 643.90 |
| 2022-12-14 | 631.7 | 633.5 | 626.9 | 632.6 | 13,309,900 | 632.60 |
| 2022-12-13 | 641.2 | 645 | 638.9 | 641.7 | 8,408,700 | 641.70 |
| 2022-12-12 | 641 | 644.9 | 638.2 | 641.3 | 9,230,000 | 641.30 |
| 2022-12-09 | 639 | 648.9 | 637.5 | 637.5 | 13,438,100 | 637.50 |
| 2022-12-08 | 641.3 | 642.9 | 630.5 | 641.7 | 12,858,900 | 641.70 |
| 2022-12-07 | 631 | 651 | 628.2 | 647.7 | 18,125,900 | 647.70 |
| 2022-12-06 | 622.5 | 632.3 | 621.7 | 631.8 | 12,454,200 | 631.80 |
| 2022-12-05 | 631.2 | 634.3 | 611.5 | 619.6 | 23,926,600 | 619.60 |
| 2022-12-02 | 639.2 | 641.3 | 630.1 | 637 | 24,487,300 | 637 |
| 2022-12-01 | 659 | 665.3 | 644.9 | 644.9 | 25,031,200 | 644.90 |
| 2022-11-30 | 672.1 | 675.2 | 657.1 | 660.9 | 27,225,200 | 660.90 |
| 2022-11-29 | 666.2 | 671 | 660.6 | 669 | 22,099,800 | 669 |
| 2022-11-28 | 673.4 | 675.4 | 658 | 662.3 | 18,896,600 | 662.30 |
| 2022-11-25 | 656 | 673.8 | 654.8 | 671.3 | 19,175,600 | 671.30 |
| 2022-11-24 | 644.9 | 660.9 | 644.7 | 657.8 | 21,190,000 | 657.80 |
| 2022-11-22 | 631.5 | 638.9 | 629.5 | 638.9 | 16,426,400 | 638.90 |
| 2022-11-21 | 615.7 | 630.3 | 615.7 | 629.4 | 17,136,900 | 629.40 |
| 2022-11-18 | 613 | 622.3 | 612.9 | 615 | 13,714,800 | 615 |
| 2022-11-17 | 604.7 | 612.7 | 603.5 | 612.7 | 9,535,600 | 612.70 |
| 2022-11-16 | 594.9 | 606.5 | 589.8 | 604.7 | 12,456,000 | 604.70 |
| 2022-11-15 | 585 | 601 | 582.6 | 598 | 16,683,000 | 598 |
| 2022-11-14 | 573.5 | 579.2 | 566.5 | 578.1 | 17,570,800 | 578.10 |
| 2022-11-11 | 573.8 | 576.5 | 564.7 | 568.2 | 13,927,300 | 568.20 |
| 2022-11-10 | 568.2 | 575.4 | 568.1 | 574.7 | 7,233,800 | 574.70 |
| 2022-11-09 | 570.7 | 573.3 | 568.5 | 570.6 | 5,915,400 | 570.60 |
| 2022-11-08 | 568.8 | 574.1 | 566.5 | 572 | 7,385,600 | 572 |
| 2022-11-07 | 581.1 | 582 | 569.2 | 569.4 | 6,973,700 | 569.40 |
| 2022-11-04 | 571.5 | 579.9 | 571.3 | 573.7 | 13,288,200 | 573.70 |
| 2022-11-02 | 560.3 | 571.1 | 560.3 | 569.2 | 9,010,800 | 569.20 |
| 2022-11-01 | 564.6 | 566.1 | 558.9 | 562.3 | 7,268,300 | 562.30 |
| 2022-10-31 | 555 | 561 | 554.4 | 559.7 | 9,635,200 | 559.70 |
| 2022-10-28 | 553.4 | 559.8 | 551.2 | 551.8 | 32,152,700 | 551.80 |
| 2022-10-27 | 578 | 580 | 549.5 | 552.3 | 21,518,000 | 552.30 |
| 2022-10-26 | 584 | 587.2 | 579.1 | 580.2 | 14,647,500 | 580.20 |
| 2022-10-25 | 582.2 | 595.7 | 581.2 | 588.4 | 15,929,900 | 588.40 |
| 2022-10-24 | 575.7 | 578.8 | 571.5 | 575.6 | 11,328,000 | 575.60 |
| 2022-10-21 | 568.9 | 573.1 | 565 | 570.7 | 9,152,600 | 570.70 |
| 2022-10-20 | 561.1 | 576.2 | 560.6 | 574.3 | 12,682,900 | 574.30 |
| 2022-10-19 | 559.8 | 564.4 | 559.2 | 564 | 7,033,900 | 564 |
| 2022-10-18 | 559.3 | 562.8 | 557.8 | 560.3 | 7,301,900 | 560.30 |
| 2022-10-17 | 563.3 | 565.3 | 555.6 | 556.2 | 8,490,400 | 556.20 |
| 2022-10-14 | 559.5 | 565.3 | 558.7 | 561.2 | 15,201,500 | 561.20 |
| 2022-10-13 | 546.3 | 550.2 | 543.8 | 549.5 | 11,572,400 | 549.50 |
| 2022-10-12 | 544.3 | 549.2 | 543.6 | 548 | 13,613,600 | 548 |
| 2022-10-11 | 536.5 | 546.9 | 535.3 | 546.6 | 15,684,700 | 546.60 |
| 2022-10-07 | 533.9 | 538.5 | 532.4 | 534.5 | 11,237,600 | 534.50 |
| 2022-10-06 | 534.2 | 541.9 | 533.4 | 538.6 | 9,143,200 | 538.60 |
| 2022-10-05 | 539.5 | 541.8 | 532.3 | 533.4 | 13,366,300 | 533.40 |
| 2022-10-04 | 528.6 | 543.1 | 528.1 | 540.4 | 14,675,200 | 540.40 |
| 2022-10-03 | 523.8 | 527.9 | 518.5 | 523.5 | 15,448,800 | 523.50 |
| 2022-09-30 | 534 | 535.5 | 527.1 | 528 | 17,550,700 | 528 |
| 2022-09-29 | 519 | 530.8 | 518.4 | 530 | 12,963,700 | 530 |
| 2022-09-28 | 526.7 | 528.4 | 518.4 | 525.3 | 16,914,500 | 525.30 |
| 2022-09-27 | 526.9 | 536.8 | 524.5 | 534 | 15,798,600 | 534 |
| 2022-09-26 | 541.4 | 542.1 | 524.2 | 527 | 19,982,900 | 527 |
| 2022-09-22 | 545.9 | 547.6 | 537.9 | 540.8 | 9,715,500 | 540.80 |
| 2022-09-21 | 555.1 | 556 | 545.8 | 547.6 | 16,867,100 | 547.60 |
| 2022-09-20 | 553.9 | 556.2 | 550.1 | 553.5 | 12,191,800 | 553.50 |
| 2022-09-16 | 535.9 | 551.6 | 535.9 | 551.4 | 18,201,700 | 551.40 |
| 2022-09-15 | 530 | 534.2 | 527.3 | 532.4 | 8,534,000 | 532.40 |
| 2022-09-14 | 528 | 533.8 | 527.3 | 530.4 | 11,523,700 | 530.40 |
| 2022-09-13 | 531 | 533.3 | 529.4 | 532.2 | 7,489,500 | 532.20 |
| 2022-09-12 | 534.5 | 535.3 | 528.5 | 530 | 6,897,900 | 530 |
| 2022-09-09 | 533.1 | 535.8 | 529.8 | 535.6 | 12,349,300 | 535.60 |
| 2022-09-08 | 518.5 | 535.4 | 518.5 | 534.2 | 21,138,200 | 534.20 |
| 2022-09-07 | 512.1 | 518.9 | 511.2 | 513.3 | 12,785,400 | 513.30 |
| 2022-09-06 | 513.5 | 515.3 | 510.3 | 513.3 | 5,321,200 | 513.30 |
| 2022-09-05 | 519.8 | 521.1 | 512.8 | 512.8 | 7,341,000 | 512.80 |
| 2022-09-02 | 512.9 | 517.9 | 511.8 | 517.4 | 7,900,800 | 517.40 |
| 2022-09-01 | 512 | 515.7 | 509.1 | 514 | 9,746,400 | 514 |
| 2022-08-31 | 512.5 | 516.6 | 511.7 | 512.3 | 13,200,000 | 512.30 |
| 2022-08-30 | 516 | 517.6 | 514.2 | 517.1 | 6,600,600 | 517.10 |
| 2022-08-29 | 509.9 | 516.2 | 508 | 514.4 | 6,801,200 | 514.40 |
| 2022-08-26 | 516.6 | 517.3 | 514.4 | 514.8 | 5,580,700 | 514.80 |
| 2022-08-25 | 512.1 | 516.5 | 511.4 | 516.2 | 6,231,400 | 516.20 |
| 2022-08-24 | 512 | 515.4 | 511.8 | 512.7 | 7,460,200 | 512.70 |
| 2022-08-23 | 513.9 | 514 | 507.8 | 509.5 | 7,418,000 | 509.50 |
| 2022-08-22 | 510.8 | 514.7 | 510.3 | 514.2 | 7,124,800 | 514.20 |
| 2022-08-19 | 510.5 | 512 | 508.6 | 510.4 | 6,736,300 | 510.40 |
| 2022-08-18 | 515 | 517 | 509.7 | 510.1 | 7,827,500 | 510.10 |
| 2022-08-17 | 514 | 518.9 | 512.1 | 518.4 | 7,789,700 | 518.40 |
| 2022-08-16 | 514 | 515.7 | 510.5 | 511.8 | 5,469,500 | 511.80 |
| 2022-08-15 | 517.1 | 518 | 513.9 | 515.9 | 4,615,300 | 515.90 |
| 2022-08-12 | 515.4 | 522.6 | 513.7 | 519.9 | 8,952,500 | 519.90 |
| 2022-08-10 | 510.1 | 512.1 | 507 | 509.4 | 6,042,400 | 509.40 |
| 2022-08-09 | 507.9 | 509.4 | 503.6 | 504.9 | 6,292,800 | 504.90 |
| 2022-08-08 | 503.5 | 512 | 503.4 | 511.2 | 11,748,700 | 511.20 |
| 2022-08-05 | 498.7 | 502.6 | 498.7 | 500.8 | 6,220,300 | 500.80 |
| 2022-08-04 | 505 | 506.3 | 499.1 | 502 | 9,247,600 | 502 |
| 2022-08-03 | 503.8 | 509 | 502.7 | 508 | 7,258,600 | 508 |
| 2022-08-02 | 513.9 | 516.1 | 504.7 | 506.7 | 10,724,400 | 506.70 |
| 2022-08-01 | 517.9 | 523.3 | 513.3 | 519 | 11,482,200 | 519 |
| 2022-07-29 | 510.5 | 519.6 | 509.3 | 515.3 | 9,420,200 | 515.30 |
| 2022-07-28 | 514.3 | 518.6 | 513.3 | 516.9 | 8,900,900 | 516.90 |
| 2022-07-27 | 514.8 | 517 | 513.8 | 515.9 | 6,233,500 | 515.90 |
| 2022-07-26 | 515.6 | 519.9 | 515.1 | 516.5 | 7,891,200 | 516.50 |
| 2022-07-25 | 510.1 | 513.4 | 509.1 | 510 | 6,832,400 | 510 |
| 2022-07-22 | 508.2 | 510.4 | 505.7 | 510 | 7,764,900 | 510 |
| 2022-07-21 | 508.3 | 515.2 | 505.3 | 510.2 | 7,676,300 | 510.20 |
| 2022-07-20 | 509 | 511.9 | 505.1 | 510.9 | 10,140,800 | 510.90 |
| 2022-07-19 | 501.3 | 503.9 | 499 | 502.5 | 11,186,900 | 502.50 |
| 2022-07-15 | 502 | 502.7 | 489.5 | 493.3 | 13,372,300 | 493.30 |
| 2022-07-14 | 507 | 509.4 | 504.1 | 505 | 9,074,400 | 505 |
| 2022-07-13 | 511 | 514.7 | 508.8 | 512.9 | 8,196,100 | 512.90 |
| 2022-07-12 | 514.7 | 515.7 | 505.2 | 506.7 | 9,760,200 | 506.70 |
| 2022-07-11 | 507.1 | 513.5 | 501.5 | 513.4 | 12,820,200 | 513.40 |
| 2022-07-08 | 494 | 508.5 | 491.6 | 503.7 | 21,574,200 | 503.70 |
| 2022-07-07 | 497.1 | 499.5 | 488.2 | 492.4 | 12,653,900 | 492.40 |
| 2022-07-06 | 505.9 | 506.8 | 489.1 | 491.3 | 13,727,300 | 491.30 |
| 2022-07-05 | 510.2 | 515.5 | 508.7 | 515.1 | 11,681,500 | 515.10 |
| 2022-07-04 | 508.6 | 509.5 | 503.3 | 506.7 | 9,645,700 | 506.70 |
| 2022-07-01 | 508.3 | 512.6 | 506 | 507 | 9,445,200 | 507 |
| 2022-06-30 | 503.9 | 511.4 | 501.6 | 508.1 | 16,040,600 | 508.10 |
| 2022-06-29 | 524 | 524 | 516.9 | 517 | 10,201,800 | 517 |
| 2022-06-28 | 509 | 519.1 | 509 | 518.1 | 10,303,400 | 518.10 |
| 2022-06-27 | 518.7 | 524.3 | 506.7 | 508.7 | 9,926,600 | 508.70 |
| 2022-06-24 | 510.3 | 515.5 | 508.6 | 509.7 | 12,093,200 | 509.70 |
| 2022-06-23 | 512 | 519.2 | 511.4 | 517.5 | 9,251,400 | 517.50 |
| 2022-06-22 | 514 | 514.9 | 511.3 | 511.4 | 8,914,400 | 511.40 |
| 2022-06-21 | 509.9 | 517.8 | 508.7 | 514.1 | 10,846,200 | 514.10 |
| 2022-06-20 | 503.8 | 511.7 | 502.5 | 505.8 | 6,859,400 | 505.80 |
| 2022-06-17 | 514 | 515 | 497.8 | 505.8 | 22,959,800 | 505.80 |
| 2022-06-16 | 514 | 525.1 | 513.5 | 517.2 | 12,623,200 | 517.20 |
| 2022-06-15 | 511.5 | 513.6 | 507.4 | 510.2 | 12,109,200 | 510.20 |
| 2022-06-14 | 504.4 | 511.8 | 501 | 508.9 | 16,240,900 | 508.90 |
| 2022-06-13 | 493.2 | 504 | 490.7 | 503.9 | 11,778,400 | 503.90 |
| 2022-06-10 | 496.8 | 505 | 495.1 | 500 | 16,509,800 | 500 |
| 2022-06-09 | 493.1 | 499.9 | 490.6 | 495.8 | 11,038,800 | 495.80 |
| 2022-06-08 | 495.1 | 498.7 | 493.5 | 494.6 | 12,029,100 | 494.60 |
| 2022-06-07 | 500.3 | 502.7 | 499 | 500.3 | 11,815,100 | 500.30 |
| 2022-06-06 | 495.5 | 496.6 | 491.4 | 492.3 | 7,604,200 | 492.30 |
| 2022-06-03 | 494.9 | 498.5 | 494 | 497.3 | 9,639,400 | 497.30 |
| 2022-06-02 | 488.3 | 495.6 | 487.8 | 492.3 | 11,204,400 | 492.30 |
| 2022-06-01 | 486.1 | 491.6 | 485.1 | 488 | 10,095,100 | 488 |
| 2022-05-31 | 483.5 | 488.8 | 478.5 | 478.5 | 44,434,300 | 478.50 |
| 2022-05-30 | 478.8 | 482.2 | 475.5 | 479.5 | 9,013,100 | 479.50 |
| 2022-05-27 | 477.1 | 481.1 | 475.9 | 480.2 | 10,696,900 | 480.20 |
| 2022-05-26 | 479 | 481.8 | 475.8 | 476.8 | 8,953,700 | 476.80 |
| 2022-05-25 | 474.5 | 478.4 | 472.6 | 475.7 | 9,340,500 | 475.70 |
| 2022-05-24 | 483 | 486.5 | 475 | 475 | 11,222,800 | 475 |
| 2022-05-23 | 478.2 | 485.2 | 477.3 | 480.3 | 12,732,400 | 480.30 |
| 2022-05-20 | 479 | 482.7 | 474.3 | 479.5 | 17,654,000 | 479.50 |
| 2022-05-19 | 479.9 | 485.9 | 478.1 | 483.5 | 9,229,200 | 483.50 |
| 2022-05-18 | 483.2 | 488.7 | 481.6 | 487.9 | 17,488,600 | 487.90 |
| 2022-05-17 | 490.2 | 490.9 | 480.6 | 480.8 | 14,851,200 | 480.80 |
| 2022-05-16 | 490.6 | 500.5 | 485.7 | 488.6 | 18,649,200 | 488.60 |
| 2022-05-13 | 487.5 | 490.4 | 479.8 | 483.3 | 26,520,800 | 483.30 |
| 2022-05-12 | 521.3 | 526.1 | 515.5 | 515.5 | 9,891,500 | 515.50 |
| 2022-05-11 | 535.9 | 536.6 | 515.9 | 515.9 | 17,874,900 | 515.90 |
| 2022-05-10 | 547.2 | 549.3 | 541.3 | 545.9 | 10,916,700 | 545.90 |
| 2022-05-09 | 557.8 | 560.9 | 550.6 | 553.6 | 9,776,500 | 553.60 |
| 2022-05-06 | 550.1 | 561.5 | 545.5 | 559.2 | 15,963,300 | 559.20 |
| 2022-05-02 | 536.8 | 547.6 | 532.7 | 545.6 | 21,158,200 | 545.60 |
| 2022-04-28 | 552 | 568.5 | 552 | 564.9 | 18,467,400 | 564.90 |
| 2022-04-27 | 555.8 | 559.9 | 551.8 | 553.4 | 12,440,900 | 553.40 |
| 2022-04-26 | 564.1 | 570.7 | 556.8 | 560.2 | 11,664,400 | 560.20 |
| 2022-04-25 | 562 | 571.7 | 561.1 | 568.8 | 10,565,200 | 568.80 |
| 2022-04-22 | 572.1 | 574.6 | 567.1 | 570.7 | 7,262,100 | 570.70 |
| 2022-04-21 | 574 | 580.9 | 573.1 | 576.6 | 13,874,900 | 576.60 |
| 2022-04-20 | 562.9 | 573 | 562.1 | 571.7 | 17,278,700 | 571.70 |
| 2022-04-19 | 561.6 | 561.8 | 552.7 | 557.3 | 9,554,600 | 557.30 |
| 2022-04-18 | 549.5 | 555 | 548.9 | 554.3 | 8,940,300 | 554.30 |
| 2022-04-15 | 548 | 551.7 | 545.1 | 550.8 | 7,617,200 | 550.80 |
| 2022-04-14 | 541.5 | 547.4 | 540.1 | 546.4 | 8,976,200 | 546.40 |
| 2022-04-13 | 540 | 544.7 | 536 | 543.3 | 12,708,400 | 543.30 |
| 2022-04-12 | 542.4 | 547.9 | 537.5 | 540.7 | 11,748,000 | 540.70 |
| 2022-04-11 | 523.8 | 536.9 | 523.7 | 535.7 | 12,392,900 | 535.70 |
| 2022-04-08 | 532.9 | 533.9 | 516.2 | 522.7 | 15,054,700 | 522.70 |
| 2022-04-07 | 530.2 | 534.2 | 528.8 | 531.4 | 11,754,200 | 531.40 |
| 2022-04-06 | 533.5 | 538.5 | 530.9 | 533.2 | 14,270,200 | 533.20 |
| 2022-04-05 | 536.8 | 538.6 | 526.5 | 527.1 | 8,208,100 | 527.10 |
| 2022-04-04 | 525.4 | 538 | 525 | 534.3 | 8,058,200 | 534.30 |
| 2022-04-01 | 521.8 | 530.8 | 518.6 | 528.6 | 8,820,800 | 528.60 |
| 2022-03-31 | 530.9 | 534 | 524.1 | 524.1 | 10,045,200 | 524.10 |
| 2022-03-30 | 540 | 543.1 | 534.3 | 539.3 | 11,030,700 | 539.30 |
| 2022-03-29 | 553.3 | 553.5 | 547.5 | 553.2 | 10,946,200 | 553.20 |
| 2022-03-28 | 556.2 | 557.9 | 548.1 | 553.6 | 9,489,200 | 553.60 |
| 2022-03-25 | 550.9 | 551.6 | 545.3 | 546.5 | 6,994,600 | 546.50 |
| 2022-03-24 | 546.9 | 547 | 541.7 | 546.8 | 11,052,300 | 546.80 |
| 2022-03-23 | 560.8 | 568.2 | 556.5 | 556.7 | 13,175,400 | 556.70 |
| 2022-03-22 | 543.9 | 562.5 | 543 | 556.1 | 21,147,100 | 556.10 |
| 2022-03-18 | 527.8 | 531.7 | 525.8 | 530.8 | 31,571,300 | 530.80 |
| 2022-03-17 | 534.9 | 539.4 | 531.1 | 537.8 | 15,659,300 | 537.80 |
| 2022-03-16 | 517.2 | 523.4 | 515.2 | 521.9 | 9,943,100 | 521.90 |
| 2022-03-15 | 523.4 | 526.6 | 516.8 | 519.8 | 10,659,300 | 519.80 |
| 2022-03-14 | 518 | 524.8 | 513.1 | 518 | 11,145,800 | 518 |
| 2022-03-11 | 500.1 | 516.1 | 498 | 510.8 | 15,196,100 | 510.80 |
| 2022-03-10 | 492.5 | 504.5 | 492.4 | 503.1 | 19,364,200 | 503.10 |
| 2022-03-09 | 473.9 | 488.7 | 470 | 481.9 | 12,055,800 | 481.90 |
| 2022-03-08 | 477.9 | 480 | 468.3 | 469.8 | 17,182,800 | 469.80 |
| 2022-03-07 | 495.2 | 498.4 | 484.4 | 491 | 18,514,400 | 491 |
| 2022-03-04 | 516.3 | 518.9 | 504.9 | 505.2 | 11,128,500 | 505.20 |
| 2022-03-03 | 510.3 | 519.2 | 508.6 | 516.5 | 13,247,800 | 516.50 |
| 2022-03-02 | 500.9 | 503.4 | 496.2 | 497.4 | 13,040,400 | 497.40 |
| 2022-03-01 | 516.3 | 522.7 | 506.4 | 507.4 | 14,928,400 | 507.40 |
| 2022-02-28 | 510 | 522.8 | 508.1 | 517.8 | 14,795,800 | 517.80 |
| 2022-02-25 | 529.3 | 530 | 511.1 | 518 | 19,849,000 | 518 |
| 2022-02-24 | 537.6 | 540.7 | 532 | 538.7 | 15,484,800 | 538.70 |
| 2022-02-22 | 530.5 | 538.2 | 529 | 534.6 | 9,483,800 | 534.60 |
| 2022-02-21 | 534 | 540.1 | 530.2 | 536.7 | 7,895,200 | 536.70 |
| 2022-02-18 | 545.5 | 546.6 | 536.6 | 537.9 | 9,584,400 | 537.90 |
| 2022-02-17 | 552.9 | 556.5 | 546.7 | 549.6 | 17,685,200 | 549.60 |
| 2022-02-16 | 540.4 | 550.7 | 539 | 547.9 | 11,699,600 | 547.90 |
| 2022-02-15 | 538 | 544.8 | 534 | 535.2 | 13,613,600 | 535.20 |
| 2022-02-14 | 537 | 543.6 | 533.9 | 542.1 | 12,046,200 | 542.10 |
| 2022-02-10 | 549.2 | 554.5 | 542.6 | 547 | 14,199,200 | 547 |
| 2022-02-09 | 557.3 | 567.8 | 537.5 | 546.2 | 27,270,900 | 546.20 |
| 2022-02-08 | 546.6 | 560 | 544 | 554.5 | 22,174,000 | 554.50 |
| 2022-02-07 | 527.4 | 547.2 | 523.1 | 543.2 | 20,855,500 | 543.20 |
| 2022-02-04 | 521.6 | 524.7 | 518.7 | 520.4 | 16,217,500 | 520.40 |
| 2022-02-03 | 505.5 | 515.5 | 505.1 | 514.6 | 13,692,300 | 514.60 |
| 2022-02-02 | 501.8 | 509.2 | 500.6 | 507.6 | 15,275,400 | 507.60 |
| 2022-02-01 | 490.5 | 496.2 | 485.6 | 491.8 | 11,606,500 | 491.80 |
| 2022-01-31 | 486.5 | 492.2 | 483 | 491.3 | 12,603,500 | 491.30 |
| 2022-01-28 | 486.8 | 493.1 | 484 | 490.4 | 9,435,100 | 490.40 |
| 2022-01-27 | 487.8 | 490.4 | 478.3 | 480.6 | 10,780,100 | 480.60 |
| 2022-01-26 | 488.3 | 488.6 | 477 | 478.2 | 11,550,300 | 478.20 |
| 2022-01-25 | 485.2 | 485.7 | 477.6 | 483.4 | 9,152,300 | 483.40 |
| 2022-01-24 | 480.4 | 493 | 480.4 | 489 | 10,574,900 | 489 |
| 2022-01-21 | 483.3 | 484.4 | 471.9 | 482.4 | 9,264,400 | 482.40 |
| 2022-01-20 | 485.7 | 493.8 | 482.3 | 483.8 | 12,887,800 | 483.80 |
| 2022-01-19 | 497.4 | 503.8 | 489.1 | 493 | 16,967,600 | 493 |
| 2022-01-18 | 516.2 | 523.8 | 495.9 | 506 | 18,461,000 | 506 |
| 2022-01-17 | 514.4 | 520.7 | 510.6 | 512.8 | 10,131,000 | 512.80 |
| 2022-01-14 | 514.1 | 515.6 | 508 | 512.1 | 14,737,200 | 512.10 |
| 2022-01-13 | 504 | 518.4 | 501 | 515.7 | 14,415,000 | 515.70 |
| 2022-01-12 | 498 | 502.3 | 494.6 | 501.6 | 14,023,100 | 501.60 |
| 2022-01-11 | 489 | 498 | 483.4 | 498 | 13,444,700 | 498 |
| 2022-01-07 | 474.8 | 486.2 | 474 | 484.3 | 15,306,500 | 484.30 |
| 2022-01-06 | 471.1 | 475.2 | 468 | 471 | 12,389,800 | 471 |
| 2022-01-05 | 466.1 | 470.6 | 463.3 | 467.2 | 11,364,400 | 467.20 |
| 2022-01-04 | 452.4 | 462.1 | 450 | 460.1 | 10,771,700 | 460.10 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
