8316 (株)三井住友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 | 5,219 | 5,312 | 5,201 | 5,296 | 5,786,600 | 5,296 |
| 2022-12-29 | 5,350 | 5,352 | 5,226 | 5,262 | 7,469,200 | 5,262 |
| 2022-12-28 | 5,355 | 5,422 | 5,328 | 5,352 | 10,499,600 | 5,352 |
| 2022-12-27 | 5,270 | 5,328 | 5,253 | 5,320 | 6,368,200 | 5,320 |
| 2022-12-26 | 5,310 | 5,314 | 5,204 | 5,232 | 8,125,100 | 5,232 |
| 2022-12-23 | 5,270 | 5,353 | 5,257 | 5,350 | 14,130,000 | 5,350 |
| 2022-12-22 | 5,191 | 5,268 | 5,104 | 5,256 | 16,799,900 | 5,256 |
| 2022-12-21 | 5,165 | 5,328 | 5,144 | 5,179 | 32,342,100 | 5,179 |
| 2022-12-20 | 4,749 | 5,141 | 4,741 | 4,974 | 21,938,200 | 4,974 |
| 2022-12-19 | 4,703 | 4,757 | 4,702 | 4,721 | 7,118,000 | 4,721 |
| 2022-12-16 | 4,710 | 4,773 | 4,664 | 4,664 | 9,531,700 | 4,664 |
| 2022-12-15 | 4,646 | 4,689 | 4,641 | 4,689 | 3,922,300 | 4,689 |
| 2022-12-14 | 4,621 | 4,651 | 4,612 | 4,646 | 4,024,700 | 4,646 |
| 2022-12-13 | 4,664 | 4,698 | 4,649 | 4,657 | 4,868,800 | 4,657 |
| 2022-12-12 | 4,629 | 4,664 | 4,621 | 4,655 | 3,607,400 | 4,655 |
| 2022-12-09 | 4,620 | 4,665 | 4,619 | 4,634 | 5,561,800 | 4,634 |
| 2022-12-08 | 4,640 | 4,644 | 4,569 | 4,629 | 6,944,300 | 4,629 |
| 2022-12-07 | 4,615 | 4,682 | 4,602 | 4,671 | 7,329,100 | 4,671 |
| 2022-12-06 | 4,560 | 4,610 | 4,560 | 4,596 | 5,390,400 | 4,596 |
| 2022-12-05 | 4,573 | 4,589 | 4,528 | 4,554 | 5,910,100 | 4,554 |
| 2022-12-02 | 4,605 | 4,628 | 4,574 | 4,593 | 6,897,500 | 4,593 |
| 2022-12-01 | 4,671 | 4,673 | 4,620 | 4,626 | 6,464,300 | 4,626 |
| 2022-11-30 | 4,677 | 4,701 | 4,641 | 4,673 | 14,136,600 | 4,673 |
| 2022-11-29 | 4,662 | 4,691 | 4,628 | 4,672 | 8,209,800 | 4,672 |
| 2022-11-28 | 4,801 | 4,816 | 4,659 | 4,671 | 9,539,700 | 4,671 |
| 2022-11-25 | 4,737 | 4,801 | 4,713 | 4,784 | 6,725,300 | 4,784 |
| 2022-11-24 | 4,708 | 4,803 | 4,699 | 4,795 | 12,188,400 | 4,795 |
| 2022-11-22 | 4,565 | 4,675 | 4,565 | 4,664 | 13,398,800 | 4,664 |
| 2022-11-21 | 4,604 | 4,617 | 4,571 | 4,579 | 5,588,200 | 4,579 |
| 2022-11-18 | 4,590 | 4,636 | 4,581 | 4,592 | 7,948,000 | 4,592 |
| 2022-11-17 | 4,484 | 4,568 | 4,480 | 4,568 | 8,579,600 | 4,568 |
| 2022-11-16 | 4,468 | 4,483 | 4,437 | 4,475 | 8,267,700 | 4,475 |
| 2022-11-15 | 4,400 | 4,484 | 4,386 | 4,468 | 12,931,100 | 4,468 |
| 2022-11-14 | 4,317 | 4,332 | 4,279 | 4,289 | 6,407,100 | 4,289 |
| 2022-11-11 | 4,369 | 4,385 | 4,322 | 4,347 | 7,313,300 | 4,347 |
| 2022-11-10 | 4,309 | 4,356 | 4,307 | 4,352 | 6,294,100 | 4,352 |
| 2022-11-09 | 4,330 | 4,339 | 4,305 | 4,333 | 6,007,300 | 4,333 |
| 2022-11-08 | 4,270 | 4,322 | 4,262 | 4,305 | 6,384,100 | 4,305 |
| 2022-11-07 | 4,300 | 4,302 | 4,250 | 4,256 | 6,423,500 | 4,256 |
| 2022-11-04 | 4,237 | 4,277 | 4,221 | 4,245 | 7,540,800 | 4,245 |
| 2022-11-02 | 4,199 | 4,252 | 4,189 | 4,237 | 6,689,100 | 4,237 |
| 2022-11-01 | 4,211 | 4,218 | 4,185 | 4,191 | 4,849,100 | 4,191 |
| 2022-10-31 | 4,135 | 4,177 | 4,131 | 4,173 | 6,175,900 | 4,173 |
| 2022-10-28 | 4,144 | 4,155 | 4,102 | 4,102 | 6,608,300 | 4,102 |
| 2022-10-27 | 4,200 | 4,205 | 4,099 | 4,111 | 7,247,500 | 4,111 |
| 2022-10-26 | 4,216 | 4,248 | 4,207 | 4,212 | 4,739,200 | 4,212 |
| 2022-10-25 | 4,194 | 4,229 | 4,186 | 4,212 | 6,724,300 | 4,212 |
| 2022-10-24 | 4,181 | 4,195 | 4,147 | 4,167 | 5,390,900 | 4,167 |
| 2022-10-21 | 4,091 | 4,136 | 4,090 | 4,126 | 4,256,100 | 4,126 |
| 2022-10-20 | 4,090 | 4,131 | 4,087 | 4,105 | 5,076,600 | 4,105 |
| 2022-10-19 | 4,084 | 4,099 | 4,077 | 4,090 | 4,935,400 | 4,090 |
| 2022-10-18 | 4,138 | 4,140 | 4,078 | 4,104 | 6,127,800 | 4,104 |
| 2022-10-17 | 4,178 | 4,196 | 4,098 | 4,101 | 8,861,600 | 4,101 |
| 2022-10-14 | 4,175 | 4,207 | 4,163 | 4,186 | 6,579,400 | 4,186 |
| 2022-10-13 | 4,126 | 4,130 | 4,095 | 4,101 | 4,697,600 | 4,101 |
| 2022-10-12 | 4,140 | 4,159 | 4,114 | 4,125 | 3,837,800 | 4,125 |
| 2022-10-11 | 4,150 | 4,176 | 4,123 | 4,140 | 5,980,800 | 4,140 |
| 2022-10-07 | 4,141 | 4,175 | 4,136 | 4,141 | 5,003,900 | 4,141 |
| 2022-10-06 | 4,161 | 4,202 | 4,156 | 4,192 | 5,148,300 | 4,192 |
| 2022-10-05 | 4,170 | 4,192 | 4,139 | 4,161 | 6,183,600 | 4,161 |
| 2022-10-04 | 4,084 | 4,164 | 4,076 | 4,162 | 7,361,200 | 4,162 |
| 2022-10-03 | 3,980 | 4,025 | 3,962 | 4,022 | 6,768,800 | 4,022 |
| 2022-09-30 | 4,103 | 4,116 | 4,005 | 4,024 | 7,593,500 | 4,024 |
| 2022-09-29 | 4,100 | 4,145 | 4,077 | 4,128 | 7,941,200 | 4,128 |
| 2022-09-28 | 4,202 | 4,205 | 4,117 | 4,170 | 9,364,600 | 4,170 |
| 2022-09-27 | 4,201 | 4,264 | 4,197 | 4,226 | 7,942,600 | 4,226 |
| 2022-09-26 | 4,300 | 4,302 | 4,204 | 4,210 | 11,092,500 | 4,210 |
| 2022-09-22 | 4,338 | 4,358 | 4,324 | 4,352 | 6,671,200 | 4,352 |
| 2022-09-21 | 4,357 | 4,374 | 4,337 | 4,337 | 5,467,800 | 4,337 |
| 2022-09-20 | 4,382 | 4,388 | 4,349 | 4,356 | 5,195,700 | 4,356 |
| 2022-09-16 | 4,315 | 4,358 | 4,313 | 4,350 | 8,260,600 | 4,350 |
| 2022-09-15 | 4,318 | 4,321 | 4,288 | 4,309 | 3,979,700 | 4,309 |
| 2022-09-14 | 4,280 | 4,323 | 4,275 | 4,312 | 5,958,000 | 4,312 |
| 2022-09-13 | 4,325 | 4,337 | 4,314 | 4,323 | 4,073,200 | 4,323 |
| 2022-09-12 | 4,338 | 4,339 | 4,305 | 4,326 | 4,002,300 | 4,326 |
| 2022-09-09 | 4,295 | 4,334 | 4,289 | 4,321 | 8,740,500 | 4,321 |
| 2022-09-08 | 4,220 | 4,290 | 4,216 | 4,286 | 9,503,700 | 4,286 |
| 2022-09-07 | 4,229 | 4,262 | 4,182 | 4,192 | 7,171,100 | 4,192 |
| 2022-09-06 | 4,212 | 4,222 | 4,197 | 4,212 | 3,331,600 | 4,212 |
| 2022-09-05 | 4,220 | 4,236 | 4,196 | 4,198 | 3,626,900 | 4,198 |
| 2022-09-02 | 4,195 | 4,208 | 4,181 | 4,208 | 4,132,800 | 4,208 |
| 2022-09-01 | 4,190 | 4,217 | 4,176 | 4,192 | 5,019,800 | 4,192 |
| 2022-08-31 | 4,201 | 4,213 | 4,182 | 4,194 | 9,236,900 | 4,194 |
| 2022-08-30 | 4,213 | 4,228 | 4,206 | 4,217 | 4,911,400 | 4,217 |
| 2022-08-29 | 4,155 | 4,199 | 4,145 | 4,189 | 5,023,000 | 4,189 |
| 2022-08-26 | 4,186 | 4,213 | 4,183 | 4,202 | 3,854,500 | 4,202 |
| 2022-08-25 | 4,191 | 4,206 | 4,177 | 4,193 | 4,006,300 | 4,193 |
| 2022-08-24 | 4,164 | 4,201 | 4,160 | 4,191 | 5,654,700 | 4,191 |
| 2022-08-23 | 4,183 | 4,185 | 4,146 | 4,151 | 5,092,200 | 4,151 |
| 2022-08-22 | 4,181 | 4,208 | 4,179 | 4,191 | 4,407,000 | 4,191 |
| 2022-08-19 | 4,184 | 4,191 | 4,159 | 4,189 | 4,013,500 | 4,189 |
| 2022-08-18 | 4,185 | 4,186 | 4,160 | 4,162 | 3,216,900 | 4,162 |
| 2022-08-17 | 4,170 | 4,212 | 4,166 | 4,187 | 6,729,600 | 4,187 |
| 2022-08-16 | 4,155 | 4,168 | 4,135 | 4,145 | 3,806,000 | 4,145 |
| 2022-08-15 | 4,141 | 4,155 | 4,124 | 4,146 | 3,557,100 | 4,146 |
| 2022-08-12 | 4,104 | 4,148 | 4,098 | 4,148 | 7,320,600 | 4,148 |
| 2022-08-10 | 4,083 | 4,098 | 4,077 | 4,085 | 3,175,400 | 4,085 |
| 2022-08-09 | 4,080 | 4,094 | 4,061 | 4,061 | 5,270,700 | 4,061 |
| 2022-08-08 | 4,091 | 4,124 | 4,088 | 4,124 | 4,577,800 | 4,124 |
| 2022-08-05 | 4,040 | 4,069 | 4,039 | 4,063 | 3,864,600 | 4,063 |
| 2022-08-04 | 4,051 | 4,063 | 4,028 | 4,062 | 4,540,500 | 4,062 |
| 2022-08-03 | 4,063 | 4,067 | 4,032 | 4,051 | 5,810,200 | 4,051 |
| 2022-08-02 | 4,127 | 4,132 | 4,067 | 4,073 | 7,172,300 | 4,073 |
| 2022-08-01 | 4,150 | 4,187 | 4,139 | 4,162 | 7,291,400 | 4,162 |
| 2022-07-29 | 4,082 | 4,129 | 4,075 | 4,107 | 5,371,000 | 4,107 |
| 2022-07-28 | 4,145 | 4,145 | 4,108 | 4,114 | 4,784,600 | 4,114 |
| 2022-07-27 | 4,120 | 4,145 | 4,113 | 4,140 | 3,818,600 | 4,140 |
| 2022-07-26 | 4,120 | 4,142 | 4,116 | 4,119 | 4,585,300 | 4,119 |
| 2022-07-25 | 4,092 | 4,119 | 4,087 | 4,116 | 3,934,500 | 4,116 |
| 2022-07-22 | 4,083 | 4,100 | 4,074 | 4,097 | 4,634,700 | 4,097 |
| 2022-07-21 | 4,095 | 4,129 | 4,076 | 4,103 | 5,057,600 | 4,103 |
| 2022-07-20 | 4,119 | 4,133 | 4,087 | 4,120 | 7,080,800 | 4,120 |
| 2022-07-19 | 4,046 | 4,069 | 4,033 | 4,067 | 6,295,600 | 4,067 |
| 2022-07-15 | 4,020 | 4,024 | 3,966 | 3,992 | 9,430,600 | 3,992 |
| 2022-07-14 | 4,055 | 4,080 | 4,054 | 4,060 | 4,397,200 | 4,060 |
| 2022-07-13 | 4,077 | 4,106 | 4,065 | 4,094 | 3,630,600 | 4,094 |
| 2022-07-12 | 4,106 | 4,114 | 4,051 | 4,071 | 6,058,300 | 4,071 |
| 2022-07-11 | 4,098 | 4,128 | 4,087 | 4,128 | 6,773,800 | 4,128 |
| 2022-07-08 | 4,033 | 4,087 | 4,028 | 4,064 | 7,324,300 | 4,064 |
| 2022-07-07 | 4,009 | 4,029 | 3,977 | 4,004 | 5,766,100 | 4,004 |
| 2022-07-06 | 4,047 | 4,053 | 3,965 | 3,972 | 8,426,400 | 3,972 |
| 2022-07-05 | 4,067 | 4,105 | 4,060 | 4,096 | 4,892,800 | 4,096 |
| 2022-07-04 | 4,025 | 4,059 | 4,021 | 4,059 | 3,970,100 | 4,059 |
| 2022-07-01 | 4,040 | 4,065 | 4,000 | 4,015 | 5,741,100 | 4,015 |
| 2022-06-30 | 4,080 | 4,087 | 4,027 | 4,032 | 7,140,400 | 4,032 |
| 2022-06-29 | 4,098 | 4,133 | 4,084 | 4,108 | 5,530,200 | 4,108 |
| 2022-06-28 | 4,080 | 4,124 | 4,077 | 4,124 | 6,256,700 | 4,124 |
| 2022-06-27 | 4,127 | 4,155 | 4,063 | 4,071 | 5,869,900 | 4,071 |
| 2022-06-24 | 4,073 | 4,121 | 4,051 | 4,109 | 8,591,300 | 4,109 |
| 2022-06-23 | 4,032 | 4,083 | 4,032 | 4,074 | 5,272,700 | 4,074 |
| 2022-06-22 | 4,081 | 4,081 | 4,043 | 4,051 | 4,414,400 | 4,051 |
| 2022-06-21 | 3,977 | 4,058 | 3,977 | 4,052 | 6,958,800 | 4,052 |
| 2022-06-20 | 3,979 | 4,012 | 3,947 | 3,968 | 5,053,700 | 3,968 |
| 2022-06-17 | 4,023 | 4,039 | 3,959 | 3,978 | 10,604,800 | 3,978 |
| 2022-06-16 | 4,015 | 4,079 | 4,015 | 4,049 | 6,985,800 | 4,049 |
| 2022-06-15 | 4,007 | 4,039 | 3,994 | 4,016 | 7,219,200 | 4,016 |
| 2022-06-14 | 3,940 | 4,004 | 3,940 | 3,997 | 7,695,300 | 3,997 |
| 2022-06-13 | 3,907 | 3,958 | 3,907 | 3,953 | 5,473,100 | 3,953 |
| 2022-06-10 | 3,991 | 4,017 | 3,977 | 3,977 | 6,459,000 | 3,977 |
| 2022-06-09 | 4,005 | 4,058 | 4,002 | 4,011 | 7,194,700 | 4,011 |
| 2022-06-08 | 4,011 | 4,018 | 3,984 | 4,005 | 7,435,200 | 4,005 |
| 2022-06-07 | 4,013 | 4,056 | 4,006 | 4,039 | 6,954,100 | 4,039 |
| 2022-06-06 | 3,998 | 4,007 | 3,978 | 3,982 | 4,199,700 | 3,982 |
| 2022-06-03 | 3,999 | 4,027 | 3,981 | 3,998 | 4,896,100 | 3,998 |
| 2022-06-02 | 3,987 | 4,008 | 3,977 | 3,988 | 4,318,900 | 3,988 |
| 2022-06-01 | 3,956 | 4,004 | 3,944 | 4,001 | 6,906,100 | 4,001 |
| 2022-05-31 | 3,968 | 3,985 | 3,922 | 3,922 | 9,936,100 | 3,922 |
| 2022-05-30 | 3,949 | 3,996 | 3,944 | 3,981 | 5,665,000 | 3,981 |
| 2022-05-27 | 3,982 | 3,985 | 3,947 | 3,960 | 5,144,900 | 3,960 |
| 2022-05-26 | 3,945 | 3,976 | 3,938 | 3,963 | 5,875,000 | 3,963 |
| 2022-05-25 | 3,912 | 3,933 | 3,893 | 3,927 | 5,699,600 | 3,927 |
| 2022-05-24 | 3,930 | 3,947 | 3,895 | 3,895 | 5,842,500 | 3,895 |
| 2022-05-23 | 3,903 | 3,919 | 3,885 | 3,895 | 5,874,800 | 3,895 |
| 2022-05-20 | 3,868 | 3,899 | 3,864 | 3,896 | 6,588,200 | 3,896 |
| 2022-05-19 | 3,851 | 3,902 | 3,842 | 3,890 | 5,798,800 | 3,890 |
| 2022-05-18 | 3,874 | 3,924 | 3,865 | 3,915 | 6,969,500 | 3,915 |
| 2022-05-17 | 3,905 | 3,920 | 3,845 | 3,845 | 8,116,600 | 3,845 |
| 2022-05-16 | 3,950 | 3,965 | 3,886 | 3,902 | 7,928,100 | 3,902 |
| 2022-05-13 | 3,830 | 3,859 | 3,817 | 3,856 | 6,038,000 | 3,856 |
| 2022-05-12 | 3,838 | 3,866 | 3,818 | 3,820 | 5,750,200 | 3,820 |
| 2022-05-11 | 3,877 | 3,884 | 3,837 | 3,837 | 8,023,200 | 3,837 |
| 2022-05-10 | 3,931 | 3,938 | 3,891 | 3,922 | 5,695,300 | 3,922 |
| 2022-05-09 | 3,969 | 3,974 | 3,926 | 3,935 | 4,953,800 | 3,935 |
| 2022-05-06 | 3,894 | 3,980 | 3,891 | 3,972 | 8,492,500 | 3,972 |
| 2022-05-02 | 3,888 | 3,903 | 3,857 | 3,870 | 8,659,300 | 3,870 |
| 2022-04-28 | 3,841 | 3,916 | 3,832 | 3,915 | 7,337,800 | 3,915 |
| 2022-04-27 | 3,853 | 3,857 | 3,832 | 3,832 | 7,946,300 | 3,832 |
| 2022-04-26 | 3,895 | 3,918 | 3,884 | 3,896 | 4,620,400 | 3,896 |
| 2022-04-25 | 3,881 | 3,920 | 3,881 | 3,912 | 4,338,000 | 3,912 |
| 2022-04-22 | 3,991 | 3,996 | 3,952 | 3,967 | 4,447,800 | 3,967 |
| 2022-04-21 | 3,972 | 4,009 | 3,972 | 4,002 | 5,266,700 | 4,002 |
| 2022-04-20 | 3,950 | 3,981 | 3,915 | 3,981 | 7,347,400 | 3,981 |
| 2022-04-19 | 3,932 | 3,938 | 3,901 | 3,917 | 3,537,900 | 3,917 |
| 2022-04-18 | 3,885 | 3,902 | 3,871 | 3,896 | 3,688,300 | 3,896 |
| 2022-04-15 | 3,888 | 3,914 | 3,886 | 3,903 | 3,558,100 | 3,903 |
| 2022-04-14 | 3,882 | 3,902 | 3,873 | 3,896 | 5,069,700 | 3,896 |
| 2022-04-13 | 3,899 | 3,902 | 3,864 | 3,900 | 5,541,100 | 3,900 |
| 2022-04-12 | 3,901 | 3,934 | 3,877 | 3,906 | 5,813,400 | 3,906 |
| 2022-04-11 | 3,880 | 3,937 | 3,871 | 3,931 | 4,924,600 | 3,931 |
| 2022-04-08 | 3,852 | 3,866 | 3,834 | 3,864 | 4,807,700 | 3,864 |
| 2022-04-07 | 3,842 | 3,850 | 3,816 | 3,840 | 5,625,800 | 3,840 |
| 2022-04-06 | 3,903 | 3,917 | 3,861 | 3,865 | 6,668,500 | 3,865 |
| 2022-04-05 | 3,945 | 3,953 | 3,882 | 3,887 | 5,672,000 | 3,887 |
| 2022-04-04 | 3,910 | 3,946 | 3,904 | 3,939 | 4,137,700 | 3,939 |
| 2022-04-01 | 3,877 | 3,947 | 3,871 | 3,931 | 7,527,100 | 3,931 |
| 2022-03-31 | 3,955 | 3,965 | 3,903 | 3,907 | 8,914,600 | 3,907 |
| 2022-03-30 | 4,015 | 4,044 | 3,981 | 4,010 | 8,002,800 | 4,010 |
| 2022-03-29 | 4,120 | 4,138 | 4,101 | 4,131 | 8,801,800 | 4,131 |
| 2022-03-28 | 4,193 | 4,193 | 4,082 | 4,119 | 10,392,800 | 4,119 |
| 2022-03-25 | 4,225 | 4,240 | 4,172 | 4,173 | 9,302,000 | 4,173 |
| 2022-03-24 | 4,177 | 4,253 | 4,166 | 4,251 | 7,905,800 | 4,251 |
| 2022-03-23 | 4,222 | 4,257 | 4,195 | 4,233 | 8,877,700 | 4,233 |
| 2022-03-22 | 4,088 | 4,189 | 4,087 | 4,159 | 9,922,200 | 4,159 |
| 2022-03-18 | 4,019 | 4,070 | 4,015 | 4,069 | 9,166,600 | 4,069 |
| 2022-03-17 | 4,040 | 4,059 | 3,987 | 4,031 | 8,272,300 | 4,031 |
| 2022-03-16 | 3,979 | 3,990 | 3,965 | 3,975 | 7,513,900 | 3,975 |
| 2022-03-15 | 3,991 | 4,002 | 3,950 | 3,978 | 7,551,600 | 3,978 |
| 2022-03-14 | 3,934 | 3,994 | 3,925 | 3,952 | 7,866,300 | 3,952 |
| 2022-03-11 | 3,809 | 3,896 | 3,808 | 3,890 | 10,243,300 | 3,890 |
| 2022-03-10 | 3,798 | 3,858 | 3,797 | 3,858 | 10,907,200 | 3,858 |
| 2022-03-09 | 3,700 | 3,755 | 3,690 | 3,695 | 12,605,800 | 3,695 |
| 2022-03-08 | 3,800 | 3,811 | 3,672 | 3,683 | 25,139,400 | 3,683 |
| 2022-03-07 | 3,975 | 3,978 | 3,892 | 3,898 | 12,775,800 | 3,898 |
| 2022-03-04 | 4,073 | 4,101 | 4,031 | 4,031 | 8,387,500 | 4,031 |
| 2022-03-03 | 4,094 | 4,143 | 4,070 | 4,139 | 7,854,800 | 4,139 |
| 2022-03-02 | 4,020 | 4,028 | 3,986 | 3,989 | 9,367,200 | 3,989 |
| 2022-03-01 | 4,134 | 4,159 | 4,095 | 4,096 | 5,541,500 | 4,096 |
| 2022-02-28 | 4,080 | 4,135 | 4,070 | 4,121 | 7,500,300 | 4,121 |
| 2022-02-25 | 4,135 | 4,143 | 4,102 | 4,114 | 7,079,900 | 4,114 |
| 2022-02-24 | 4,250 | 4,265 | 4,170 | 4,195 | 6,587,800 | 4,195 |
| 2022-02-22 | 4,239 | 4,244 | 4,183 | 4,219 | 4,977,600 | 4,219 |
| 2022-02-21 | 4,234 | 4,289 | 4,233 | 4,277 | 3,503,400 | 4,277 |
| 2022-02-18 | 4,273 | 4,293 | 4,247 | 4,266 | 5,245,300 | 4,266 |
| 2022-02-17 | 4,370 | 4,373 | 4,314 | 4,321 | 5,059,200 | 4,321 |
| 2022-02-16 | 4,380 | 4,392 | 4,341 | 4,378 | 4,916,300 | 4,378 |
| 2022-02-15 | 4,312 | 4,387 | 4,301 | 4,310 | 7,351,000 | 4,310 |
| 2022-02-14 | 4,329 | 4,353 | 4,297 | 4,353 | 6,922,400 | 4,353 |
| 2022-02-10 | 4,358 | 4,384 | 4,308 | 4,369 | 7,063,400 | 4,369 |
| 2022-02-09 | 4,459 | 4,461 | 4,353 | 4,377 | 9,223,300 | 4,377 |
| 2022-02-08 | 4,354 | 4,425 | 4,347 | 4,408 | 9,762,800 | 4,408 |
| 2022-02-07 | 4,242 | 4,336 | 4,231 | 4,336 | 9,324,600 | 4,336 |
| 2022-02-04 | 4,220 | 4,230 | 4,187 | 4,216 | 5,331,500 | 4,216 |
| 2022-02-03 | 4,162 | 4,215 | 4,158 | 4,174 | 6,782,100 | 4,174 |
| 2022-02-02 | 4,190 | 4,240 | 4,183 | 4,232 | 7,019,200 | 4,232 |
| 2022-02-01 | 4,110 | 4,162 | 4,096 | 4,154 | 5,522,100 | 4,154 |
| 2022-01-31 | 4,141 | 4,147 | 4,094 | 4,113 | 8,669,000 | 4,113 |
| 2022-01-28 | 4,168 | 4,213 | 4,155 | 4,211 | 8,054,200 | 4,211 |
| 2022-01-27 | 4,200 | 4,219 | 4,104 | 4,122 | 9,181,200 | 4,122 |
| 2022-01-26 | 4,141 | 4,178 | 4,130 | 4,142 | 5,467,800 | 4,142 |
| 2022-01-25 | 4,110 | 4,130 | 4,078 | 4,099 | 8,174,300 | 4,099 |
| 2022-01-24 | 4,111 | 4,185 | 4,110 | 4,169 | 5,315,500 | 4,169 |
| 2022-01-21 | 4,123 | 4,133 | 4,051 | 4,116 | 6,705,600 | 4,116 |
| 2022-01-20 | 4,155 | 4,208 | 4,125 | 4,158 | 7,615,700 | 4,158 |
| 2022-01-19 | 4,165 | 4,204 | 4,141 | 4,161 | 8,877,300 | 4,161 |
| 2022-01-18 | 4,321 | 4,367 | 4,164 | 4,226 | 10,975,700 | 4,226 |
| 2022-01-17 | 4,300 | 4,350 | 4,300 | 4,309 | 6,125,200 | 4,309 |
| 2022-01-14 | 4,281 | 4,306 | 4,254 | 4,302 | 8,069,100 | 4,302 |
| 2022-01-13 | 4,276 | 4,320 | 4,259 | 4,304 | 7,752,200 | 4,304 |
| 2022-01-12 | 4,256 | 4,280 | 4,216 | 4,280 | 9,688,400 | 4,280 |
| 2022-01-11 | 4,197 | 4,255 | 4,146 | 4,255 | 11,464,800 | 4,255 |
| 2022-01-07 | 4,108 | 4,174 | 4,098 | 4,150 | 10,043,400 | 4,150 |
| 2022-01-06 | 4,116 | 4,134 | 4,066 | 4,085 | 6,660,300 | 4,085 |
| 2022-01-05 | 4,066 | 4,118 | 4,063 | 4,095 | 7,747,600 | 4,095 |
| 2022-01-04 | 3,985 | 4,035 | 3,972 | 4,035 | 8,563,700 | 4,035 |
分割・併合履歴 ： [2009-01-05]1株→100株
