8630 SOMPOホールディングス(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 | 5,856 | 5,925 | 5,850 | 5,860 | 851,900 | 1,953.33 |
| 2022-12-29 | 5,909 | 5,918 | 5,821 | 5,848 | 846,800 | 1,949.33 |
| 2022-12-28 | 5,905 | 5,955 | 5,883 | 5,940 | 969,400 | 1,980 |
| 2022-12-27 | 5,900 | 5,927 | 5,878 | 5,879 | 796,200 | 1,959.67 |
| 2022-12-26 | 5,898 | 5,898 | 5,798 | 5,836 | 664,000 | 1,945.33 |
| 2022-12-23 | 5,769 | 5,896 | 5,746 | 5,886 | 1,196,000 | 1,962 |
| 2022-12-22 | 5,733 | 5,783 | 5,662 | 5,769 | 968,200 | 1,923 |
| 2022-12-21 | 5,776 | 5,847 | 5,728 | 5,733 | 1,566,400 | 1,911 |
| 2022-12-20 | 5,698 | 5,770 | 5,645 | 5,761 | 1,626,000 | 1,920.33 |
| 2022-12-19 | 5,632 | 5,668 | 5,626 | 5,656 | 779,800 | 1,885.33 |
| 2022-12-16 | 5,657 | 5,682 | 5,642 | 5,660 | 1,553,000 | 1,886.67 |
| 2022-12-15 | 5,709 | 5,734 | 5,666 | 5,668 | 982,000 | 1,889.33 |
| 2022-12-14 | 5,699 | 5,771 | 5,690 | 5,769 | 794,000 | 1,923 |
| 2022-12-13 | 5,734 | 5,769 | 5,713 | 5,733 | 1,101,400 | 1,911 |
| 2022-12-12 | 5,669 | 5,679 | 5,615 | 5,639 | 1,191,800 | 1,879.67 |
| 2022-12-09 | 5,636 | 5,702 | 5,636 | 5,682 | 1,176,600 | 1,894 |
| 2022-12-08 | 5,655 | 5,658 | 5,564 | 5,645 | 1,043,200 | 1,881.67 |
| 2022-12-07 | 5,615 | 5,678 | 5,597 | 5,660 | 1,318,600 | 1,886.67 |
| 2022-12-06 | 5,645 | 5,667 | 5,571 | 5,600 | 1,574,100 | 1,866.67 |
| 2022-12-05 | 5,609 | 5,648 | 5,566 | 5,590 | 1,260,900 | 1,863.33 |
| 2022-12-02 | 5,755 | 5,755 | 5,624 | 5,638 | 2,258,400 | 1,879.33 |
| 2022-12-01 | 5,959 | 5,978 | 5,828 | 5,828 | 1,813,300 | 1,942.67 |
| 2022-11-30 | 6,000 | 6,090 | 5,962 | 6,059 | 3,056,400 | 2,019.67 |
| 2022-11-29 | 5,921 | 6,017 | 5,866 | 5,993 | 1,725,900 | 1,997.67 |
| 2022-11-28 | 5,995 | 6,060 | 5,938 | 5,967 | 1,247,700 | 1,989 |
| 2022-11-25 | 5,842 | 5,960 | 5,819 | 5,950 | 1,325,700 | 1,983.33 |
| 2022-11-24 | 5,815 | 5,860 | 5,799 | 5,828 | 1,717,500 | 1,942.67 |
| 2022-11-22 | 5,690 | 5,798 | 5,654 | 5,790 | 2,200,300 | 1,930 |
| 2022-11-21 | 5,663 | 5,665 | 5,523 | 5,631 | 3,975,300 | 1,877 |
| 2022-11-18 | 6,096 | 6,184 | 6,059 | 6,122 | 826,300 | 2,040.67 |
| 2022-11-17 | 6,032 | 6,065 | 6,010 | 6,038 | 855,500 | 2,012.67 |
| 2022-11-16 | 6,127 | 6,140 | 5,988 | 6,000 | 1,132,200 | 2,000 |
| 2022-11-15 | 6,200 | 6,231 | 6,159 | 6,193 | 832,700 | 2,064.33 |
| 2022-11-14 | 6,294 | 6,312 | 6,141 | 6,160 | 1,021,300 | 2,053.33 |
| 2022-11-11 | 6,339 | 6,350 | 6,186 | 6,277 | 1,122,400 | 2,092.33 |
| 2022-11-10 | 6,253 | 6,274 | 6,223 | 6,259 | 622,600 | 2,086.33 |
| 2022-11-09 | 6,299 | 6,318 | 6,268 | 6,301 | 516,100 | 2,100.33 |
| 2022-11-08 | 6,247 | 6,370 | 6,247 | 6,318 | 868,700 | 2,106 |
| 2022-11-07 | 6,280 | 6,313 | 6,230 | 6,235 | 1,061,300 | 2,078.33 |
| 2022-11-04 | 6,299 | 6,370 | 6,161 | 6,196 | 1,136,100 | 2,065.33 |
| 2022-11-02 | 6,200 | 6,329 | 6,200 | 6,291 | 1,168,100 | 2,097 |
| 2022-11-01 | 6,238 | 6,275 | 6,191 | 6,216 | 790,000 | 2,072 |
| 2022-10-31 | 6,177 | 6,255 | 6,134 | 6,193 | 953,900 | 2,064.33 |
| 2022-10-28 | 6,080 | 6,155 | 6,063 | 6,083 | 3,047,700 | 2,027.67 |
| 2022-10-27 | 6,173 | 6,199 | 6,042 | 6,048 | 824,300 | 2,016 |
| 2022-10-26 | 6,156 | 6,220 | 6,146 | 6,150 | 720,400 | 2,050 |
| 2022-10-25 | 6,087 | 6,153 | 6,057 | 6,147 | 978,900 | 2,049 |
| 2022-10-24 | 6,100 | 6,136 | 6,017 | 6,021 | 816,700 | 2,007 |
| 2022-10-21 | 6,049 | 6,081 | 6,009 | 6,012 | 796,800 | 2,004 |
| 2022-10-20 | 6,045 | 6,101 | 6,031 | 6,084 | 754,100 | 2,028 |
| 2022-10-19 | 6,040 | 6,101 | 6,040 | 6,072 | 897,600 | 2,024 |
| 2022-10-18 | 6,020 | 6,074 | 6,011 | 6,036 | 810,900 | 2,012 |
| 2022-10-17 | 6,055 | 6,071 | 5,971 | 5,971 | 760,400 | 1,990.33 |
| 2022-10-14 | 6,000 | 6,102 | 5,980 | 6,055 | 1,287,900 | 2,018.33 |
| 2022-10-13 | 5,950 | 5,970 | 5,894 | 5,902 | 751,500 | 1,967.33 |
| 2022-10-12 | 6,020 | 6,048 | 5,985 | 5,995 | 896,000 | 1,998.33 |
| 2022-10-11 | 5,988 | 6,057 | 5,941 | 6,049 | 995,500 | 2,016.33 |
| 2022-10-07 | 5,990 | 6,016 | 5,936 | 5,992 | 983,500 | 1,997.33 |
| 2022-10-06 | 6,065 | 6,125 | 6,061 | 6,090 | 1,124,500 | 2,030 |
| 2022-10-05 | 5,958 | 6,064 | 5,958 | 6,025 | 1,238,000 | 2,008.33 |
| 2022-10-04 | 5,764 | 5,957 | 5,758 | 5,939 | 1,370,600 | 1,979.67 |
| 2022-10-03 | 5,775 | 5,813 | 5,660 | 5,749 | 1,525,100 | 1,916.33 |
| 2022-09-30 | 5,868 | 5,883 | 5,752 | 5,762 | 1,489,300 | 1,920.67 |
| 2022-09-29 | 5,696 | 5,788 | 5,672 | 5,774 | 2,012,600 | 1,924.67 |
| 2022-09-28 | 5,821 | 5,829 | 5,669 | 5,726 | 1,155,900 | 1,908.67 |
| 2022-09-27 | 5,830 | 5,911 | 5,819 | 5,844 | 805,100 | 1,948 |
| 2022-09-26 | 5,982 | 5,989 | 5,798 | 5,827 | 1,418,300 | 1,942.33 |
| 2022-09-22 | 6,044 | 6,060 | 6,007 | 6,046 | 815,000 | 2,015.33 |
| 2022-09-21 | 6,086 | 6,159 | 6,081 | 6,104 | 946,200 | 2,034.67 |
| 2022-09-20 | 6,139 | 6,185 | 6,094 | 6,110 | 1,062,600 | 2,036.67 |
| 2022-09-16 | 6,040 | 6,099 | 6,040 | 6,089 | 1,065,900 | 2,029.67 |
| 2022-09-15 | 6,003 | 6,066 | 6,002 | 6,049 | 588,900 | 2,016.33 |
| 2022-09-14 | 6,000 | 6,052 | 5,960 | 6,001 | 1,031,200 | 2,000.33 |
| 2022-09-13 | 6,101 | 6,107 | 6,017 | 6,078 | 884,600 | 2,026 |
| 2022-09-12 | 6,115 | 6,141 | 6,090 | 6,110 | 695,900 | 2,036.67 |
| 2022-09-09 | 6,032 | 6,111 | 6,032 | 6,085 | 1,123,200 | 2,028.33 |
| 2022-09-08 | 5,962 | 6,042 | 5,962 | 6,024 | 996,600 | 2,008 |
| 2022-09-07 | 5,884 | 5,977 | 5,882 | 5,947 | 945,700 | 1,982.33 |
| 2022-09-06 | 5,901 | 5,954 | 5,883 | 5,884 | 596,200 | 1,961.33 |
| 2022-09-05 | 5,882 | 5,939 | 5,855 | 5,901 | 654,700 | 1,967 |
| 2022-09-02 | 5,849 | 5,902 | 5,838 | 5,874 | 874,500 | 1,958 |
| 2022-09-01 | 5,934 | 5,955 | 5,832 | 5,832 | 1,290,400 | 1,944 |
| 2022-08-31 | 5,925 | 5,999 | 5,919 | 5,973 | 1,470,100 | 1,991 |
| 2022-08-30 | 5,945 | 5,978 | 5,936 | 5,958 | 594,300 | 1,986 |
| 2022-08-29 | 5,840 | 5,896 | 5,808 | 5,874 | 844,000 | 1,958 |
| 2022-08-26 | 5,938 | 5,979 | 5,902 | 5,912 | 613,600 | 1,970.67 |
| 2022-08-25 | 5,876 | 5,940 | 5,875 | 5,938 | 604,800 | 1,979.33 |
| 2022-08-24 | 5,900 | 5,920 | 5,850 | 5,852 | 743,300 | 1,950.67 |
| 2022-08-23 | 5,920 | 5,930 | 5,851 | 5,876 | 777,000 | 1,958.67 |
| 2022-08-22 | 5,880 | 5,954 | 5,859 | 5,945 | 697,100 | 1,981.67 |
| 2022-08-19 | 5,895 | 5,921 | 5,860 | 5,907 | 740,000 | 1,969 |
| 2022-08-18 | 5,912 | 5,946 | 5,854 | 5,865 | 663,600 | 1,955 |
| 2022-08-17 | 5,791 | 5,886 | 5,782 | 5,874 | 911,800 | 1,958 |
| 2022-08-16 | 5,820 | 5,824 | 5,752 | 5,762 | 795,300 | 1,920.67 |
| 2022-08-15 | 5,840 | 5,851 | 5,750 | 5,831 | 740,400 | 1,943.67 |
| 2022-08-12 | 5,819 | 5,882 | 5,784 | 5,855 | 1,180,100 | 1,951.67 |
| 2022-08-10 | 5,745 | 5,782 | 5,703 | 5,723 | 934,700 | 1,907.67 |
| 2022-08-09 | 5,659 | 5,718 | 5,618 | 5,698 | 1,119,000 | 1,899.33 |
| 2022-08-08 | 5,750 | 5,774 | 5,616 | 5,640 | 1,645,700 | 1,880 |
| 2022-08-05 | 5,700 | 5,785 | 5,697 | 5,748 | 679,600 | 1,916 |
| 2022-08-04 | 5,845 | 5,845 | 5,722 | 5,734 | 1,025,600 | 1,911.33 |
| 2022-08-03 | 5,845 | 5,897 | 5,830 | 5,894 | 747,300 | 1,964.67 |
| 2022-08-02 | 5,952 | 5,997 | 5,860 | 5,863 | 761,200 | 1,954.33 |
| 2022-08-01 | 5,922 | 5,989 | 5,903 | 5,983 | 693,800 | 1,994.33 |
| 2022-07-29 | 5,925 | 5,970 | 5,903 | 5,920 | 860,500 | 1,973.33 |
| 2022-07-28 | 5,999 | 6,003 | 5,942 | 5,979 | 925,300 | 1,993 |
| 2022-07-27 | 5,988 | 6,009 | 5,965 | 6,000 | 711,600 | 2,000 |
| 2022-07-26 | 5,988 | 6,020 | 5,974 | 5,998 | 705,600 | 1,999.33 |
| 2022-07-25 | 5,890 | 5,940 | 5,889 | 5,936 | 661,100 | 1,978.67 |
| 2022-07-22 | 5,866 | 5,889 | 5,826 | 5,889 | 824,100 | 1,963 |
| 2022-07-21 | 5,949 | 5,955 | 5,843 | 5,901 | 1,016,000 | 1,967 |
| 2022-07-20 | 5,925 | 5,970 | 5,904 | 5,955 | 1,071,600 | 1,985 |
| 2022-07-19 | 5,880 | 5,900 | 5,846 | 5,861 | 867,600 | 1,953.67 |
| 2022-07-15 | 6,010 | 6,018 | 5,840 | 5,887 | 1,046,100 | 1,962.33 |
| 2022-07-14 | 5,975 | 6,027 | 5,946 | 6,015 | 729,700 | 2,005 |
| 2022-07-13 | 6,063 | 6,085 | 6,015 | 6,069 | 839,100 | 2,023 |
| 2022-07-12 | 6,069 | 6,130 | 6,032 | 6,067 | 937,800 | 2,022.33 |
| 2022-07-11 | 5,999 | 6,075 | 5,997 | 6,069 | 861,000 | 2,023 |
| 2022-07-08 | 5,927 | 5,981 | 5,892 | 5,923 | 1,183,500 | 1,974.33 |
| 2022-07-07 | 5,954 | 5,987 | 5,888 | 5,953 | 1,134,100 | 1,984.33 |
| 2022-07-06 | 5,965 | 6,025 | 5,801 | 5,854 | 1,258,500 | 1,951.33 |
| 2022-07-05 | 6,046 | 6,135 | 6,038 | 6,125 | 1,150,100 | 2,041.67 |
| 2022-07-04 | 5,989 | 5,995 | 5,894 | 5,973 | 767,400 | 1,991 |
| 2022-07-01 | 5,965 | 6,048 | 5,943 | 5,966 | 1,053,100 | 1,988.67 |
| 2022-06-30 | 5,886 | 5,985 | 5,855 | 5,983 | 1,173,100 | 1,994.33 |
| 2022-06-29 | 6,084 | 6,085 | 5,964 | 5,972 | 2,427,300 | 1,990.67 |
| 2022-06-28 | 5,955 | 6,028 | 5,914 | 6,020 | 1,281,700 | 2,006.67 |
| 2022-06-27 | 5,867 | 5,903 | 5,856 | 5,890 | 982,600 | 1,963.33 |
| 2022-06-24 | 5,846 | 5,880 | 5,731 | 5,767 | 1,473,000 | 1,922.33 |
| 2022-06-23 | 5,867 | 5,965 | 5,867 | 5,946 | 1,159,500 | 1,982 |
| 2022-06-22 | 5,923 | 5,937 | 5,826 | 5,847 | 1,438,800 | 1,949 |
| 2022-06-21 | 5,818 | 5,902 | 5,785 | 5,885 | 1,379,100 | 1,961.67 |
| 2022-06-20 | 5,804 | 5,843 | 5,743 | 5,758 | 1,093,800 | 1,919.33 |
| 2022-06-17 | 5,822 | 5,840 | 5,773 | 5,813 | 2,243,600 | 1,937.67 |
| 2022-06-16 | 5,924 | 6,021 | 5,914 | 5,940 | 1,408,900 | 1,980 |
| 2022-06-15 | 5,905 | 5,945 | 5,889 | 5,914 | 1,197,200 | 1,971.33 |
| 2022-06-14 | 5,924 | 5,998 | 5,916 | 5,935 | 1,512,500 | 1,978.33 |
| 2022-06-13 | 5,920 | 5,990 | 5,847 | 5,961 | 1,406,100 | 1,987 |
| 2022-06-10 | 5,963 | 6,055 | 5,955 | 5,961 | 1,328,300 | 1,987 |
| 2022-06-09 | 6,013 | 6,040 | 5,948 | 5,974 | 1,526,500 | 1,991.33 |
| 2022-06-08 | 5,975 | 6,091 | 5,974 | 6,013 | 1,573,100 | 2,004.33 |
| 2022-06-07 | 6,064 | 6,093 | 6,015 | 6,075 | 1,347,300 | 2,025 |
| 2022-06-06 | 5,938 | 6,035 | 5,910 | 6,021 | 944,800 | 2,007 |
| 2022-06-03 | 6,044 | 6,050 | 5,824 | 5,901 | 1,359,200 | 1,967 |
| 2022-06-02 | 5,984 | 6,045 | 5,958 | 6,006 | 1,080,200 | 2,002 |
| 2022-06-01 | 5,948 | 5,991 | 5,884 | 5,929 | 1,410,100 | 1,976.33 |
| 2022-05-31 | 5,775 | 5,850 | 5,741 | 5,848 | 3,074,900 | 1,949.33 |
| 2022-05-30 | 5,800 | 5,809 | 5,711 | 5,717 | 2,413,200 | 1,905.67 |
| 2022-05-27 | 5,678 | 5,848 | 5,636 | 5,797 | 2,240,400 | 1,932.33 |
| 2022-05-26 | 5,427 | 5,578 | 5,422 | 5,541 | 1,236,500 | 1,847 |
| 2022-05-25 | 5,433 | 5,484 | 5,397 | 5,445 | 1,584,900 | 1,815 |
| 2022-05-24 | 5,470 | 5,628 | 5,454 | 5,489 | 1,878,100 | 1,829.67 |
| 2022-05-23 | 5,269 | 5,500 | 5,257 | 5,471 | 2,665,100 | 1,823.67 |
| 2022-05-20 | 5,008 | 5,107 | 4,984 | 5,069 | 1,559,300 | 1,689.67 |
| 2022-05-19 | 4,944 | 5,013 | 4,934 | 4,982 | 935,600 | 1,660.67 |
| 2022-05-18 | 4,980 | 5,044 | 4,962 | 5,026 | 878,000 | 1,675.33 |
| 2022-05-17 | 5,015 | 5,051 | 4,975 | 4,982 | 777,000 | 1,660.67 |
| 2022-05-16 | 5,083 | 5,098 | 4,993 | 5,007 | 648,300 | 1,669 |
| 2022-05-13 | 5,062 | 5,119 | 5,052 | 5,071 | 690,700 | 1,690.33 |
| 2022-05-12 | 5,030 | 5,129 | 5,027 | 5,077 | 693,500 | 1,692.33 |
| 2022-05-11 | 5,181 | 5,192 | 5,006 | 5,018 | 938,600 | 1,672.67 |
| 2022-05-10 | 5,278 | 5,290 | 5,195 | 5,229 | 803,900 | 1,743 |
| 2022-05-09 | 5,323 | 5,355 | 5,286 | 5,315 | 595,100 | 1,771.67 |
| 2022-05-06 | 5,305 | 5,341 | 5,276 | 5,314 | 798,000 | 1,771.33 |
| 2022-05-02 | 5,165 | 5,260 | 5,149 | 5,242 | 865,800 | 1,747.33 |
| 2022-04-28 | 5,127 | 5,296 | 5,117 | 5,285 | 884,500 | 1,761.67 |
| 2022-04-27 | 5,114 | 5,145 | 5,087 | 5,117 | 1,793,100 | 1,705.67 |
| 2022-04-26 | 5,178 | 5,195 | 5,124 | 5,129 | 710,500 | 1,709.67 |
| 2022-04-25 | 5,102 | 5,145 | 5,081 | 5,132 | 608,700 | 1,710.67 |
| 2022-04-22 | 5,171 | 5,209 | 5,132 | 5,200 | 825,800 | 1,733.33 |
| 2022-04-21 | 5,101 | 5,198 | 5,100 | 5,179 | 807,900 | 1,726.33 |
| 2022-04-20 | 5,130 | 5,174 | 5,091 | 5,148 | 679,700 | 1,716 |
| 2022-04-19 | 5,158 | 5,160 | 5,090 | 5,120 | 675,700 | 1,706.67 |
| 2022-04-18 | 5,113 | 5,148 | 5,069 | 5,107 | 417,300 | 1,702.33 |
| 2022-04-15 | 5,102 | 5,156 | 5,087 | 5,156 | 422,400 | 1,718.67 |
| 2022-04-14 | 5,100 | 5,151 | 5,094 | 5,139 | 586,200 | 1,713 |
| 2022-04-13 | 5,108 | 5,120 | 5,035 | 5,108 | 734,600 | 1,702.67 |
| 2022-04-12 | 5,145 | 5,196 | 5,114 | 5,132 | 1,027,900 | 1,710.67 |
| 2022-04-11 | 5,002 | 5,109 | 5,002 | 5,106 | 768,200 | 1,702 |
| 2022-04-08 | 5,021 | 5,033 | 4,968 | 5,030 | 980,200 | 1,676.67 |
| 2022-04-07 | 5,052 | 5,074 | 4,915 | 4,995 | 1,272,800 | 1,665 |
| 2022-04-06 | 5,187 | 5,187 | 5,071 | 5,075 | 984,000 | 1,691.67 |
| 2022-04-05 | 5,254 | 5,319 | 5,132 | 5,191 | 912,900 | 1,730.33 |
| 2022-04-04 | 5,381 | 5,385 | 5,278 | 5,332 | 575,600 | 1,777.33 |
| 2022-04-01 | 5,331 | 5,393 | 5,286 | 5,356 | 787,900 | 1,785.33 |
| 2022-03-31 | 5,468 | 5,487 | 5,362 | 5,381 | 867,900 | 1,793.67 |
| 2022-03-30 | 5,521 | 5,546 | 5,418 | 5,498 | 1,039,600 | 1,832.67 |
| 2022-03-29 | 5,612 | 5,632 | 5,574 | 5,613 | 897,000 | 1,871 |
| 2022-03-28 | 5,618 | 5,639 | 5,543 | 5,601 | 574,200 | 1,867 |
| 2022-03-25 | 5,598 | 5,604 | 5,507 | 5,518 | 667,400 | 1,839.33 |
| 2022-03-24 | 5,570 | 5,609 | 5,522 | 5,603 | 609,000 | 1,867.67 |
| 2022-03-23 | 5,547 | 5,633 | 5,508 | 5,606 | 971,400 | 1,868.67 |
| 2022-03-22 | 5,451 | 5,555 | 5,451 | 5,532 | 1,686,800 | 1,844 |
| 2022-03-18 | 5,323 | 5,437 | 5,304 | 5,425 | 1,610,600 | 1,808.33 |
| 2022-03-17 | 5,357 | 5,373 | 5,163 | 5,300 | 1,473,100 | 1,766.67 |
| 2022-03-16 | 5,170 | 5,274 | 5,144 | 5,271 | 1,370,400 | 1,757 |
| 2022-03-15 | 5,079 | 5,199 | 5,073 | 5,152 | 847,200 | 1,717.33 |
| 2022-03-14 | 4,949 | 5,053 | 4,930 | 5,014 | 888,900 | 1,671.33 |
| 2022-03-11 | 4,854 | 4,921 | 4,852 | 4,886 | 1,071,400 | 1,628.67 |
| 2022-03-10 | 4,852 | 4,937 | 4,849 | 4,914 | 1,074,100 | 1,638 |
| 2022-03-09 | 4,652 | 4,784 | 4,651 | 4,689 | 871,600 | 1,563 |
| 2022-03-08 | 4,692 | 4,709 | 4,619 | 4,642 | 887,000 | 1,547.33 |
| 2022-03-07 | 4,742 | 4,780 | 4,700 | 4,742 | 824,800 | 1,580.67 |
| 2022-03-04 | 4,922 | 4,925 | 4,837 | 4,852 | 922,600 | 1,617.33 |
| 2022-03-03 | 4,908 | 4,945 | 4,874 | 4,922 | 1,017,400 | 1,640.67 |
| 2022-03-02 | 4,882 | 4,900 | 4,791 | 4,794 | 1,099,200 | 1,598 |
| 2022-03-01 | 5,023 | 5,074 | 4,942 | 4,952 | 1,032,900 | 1,650.67 |
| 2022-02-28 | 4,891 | 5,037 | 4,880 | 5,020 | 2,040,900 | 1,673.33 |
| 2022-02-25 | 4,998 | 5,026 | 4,871 | 4,884 | 1,682,400 | 1,628 |
| 2022-02-24 | 5,136 | 5,221 | 5,100 | 5,139 | 1,019,100 | 1,713 |
| 2022-02-22 | 5,241 | 5,264 | 5,147 | 5,196 | 829,300 | 1,732 |
| 2022-02-21 | 5,332 | 5,391 | 5,291 | 5,339 | 437,200 | 1,779.67 |
| 2022-02-18 | 5,369 | 5,435 | 5,352 | 5,390 | 627,500 | 1,796.67 |
| 2022-02-17 | 5,440 | 5,447 | 5,378 | 5,414 | 679,300 | 1,804.67 |
| 2022-02-16 | 5,450 | 5,533 | 5,401 | 5,483 | 1,053,300 | 1,827.67 |
| 2022-02-15 | 5,590 | 5,637 | 5,312 | 5,339 | 1,801,300 | 1,779.67 |
| 2022-02-14 | 5,571 | 5,604 | 5,519 | 5,589 | 861,300 | 1,863 |
| 2022-02-10 | 5,600 | 5,664 | 5,547 | 5,586 | 1,104,000 | 1,862 |
| 2022-02-09 | 5,581 | 5,660 | 5,578 | 5,605 | 956,400 | 1,868.33 |
| 2022-02-08 | 5,620 | 5,636 | 5,555 | 5,577 | 828,700 | 1,859 |
| 2022-02-07 | 5,512 | 5,643 | 5,508 | 5,620 | 845,800 | 1,873.33 |
| 2022-02-04 | 5,460 | 5,534 | 5,436 | 5,507 | 985,700 | 1,835.67 |
| 2022-02-03 | 5,336 | 5,447 | 5,325 | 5,434 | 957,800 | 1,811.33 |
| 2022-02-02 | 5,326 | 5,368 | 5,302 | 5,347 | 972,800 | 1,782.33 |
| 2022-02-01 | 5,297 | 5,345 | 5,252 | 5,322 | 948,900 | 1,774 |
| 2022-01-31 | 5,330 | 5,364 | 5,293 | 5,354 | 1,087,300 | 1,784.67 |
| 2022-01-28 | 5,361 | 5,434 | 5,355 | 5,417 | 1,196,500 | 1,805.67 |
| 2022-01-27 | 5,354 | 5,372 | 5,252 | 5,300 | 1,302,200 | 1,766.67 |
| 2022-01-26 | 5,296 | 5,326 | 5,242 | 5,292 | 963,800 | 1,764 |
| 2022-01-25 | 5,250 | 5,262 | 5,181 | 5,234 | 859,000 | 1,744.67 |
| 2022-01-24 | 5,216 | 5,307 | 5,209 | 5,297 | 619,400 | 1,765.67 |
| 2022-01-21 | 5,260 | 5,283 | 5,178 | 5,226 | 891,400 | 1,742 |
| 2022-01-20 | 5,304 | 5,364 | 5,256 | 5,274 | 1,036,100 | 1,758 |
| 2022-01-19 | 5,341 | 5,412 | 5,304 | 5,355 | 1,318,500 | 1,785 |
| 2022-01-18 | 5,400 | 5,437 | 5,321 | 5,342 | 871,000 | 1,780.67 |
| 2022-01-17 | 5,371 | 5,442 | 5,341 | 5,358 | 775,700 | 1,786 |
| 2022-01-14 | 5,336 | 5,368 | 5,300 | 5,358 | 1,141,200 | 1,786 |
| 2022-01-13 | 5,308 | 5,359 | 5,291 | 5,342 | 1,230,700 | 1,780.67 |
| 2022-01-12 | 5,347 | 5,373 | 5,287 | 5,305 | 1,635,300 | 1,768.33 |
| 2022-01-11 | 5,091 | 5,364 | 5,091 | 5,353 | 2,082,400 | 1,784.33 |
| 2022-01-07 | 5,030 | 5,126 | 5,030 | 5,088 | 1,193,300 | 1,696 |
| 2022-01-06 | 5,143 | 5,144 | 5,050 | 5,060 | 1,569,100 | 1,686.67 |
| 2022-01-05 | 5,135 | 5,135 | 5,034 | 5,102 | 1,673,900 | 1,700.67 |
| 2022-01-04 | 4,852 | 4,974 | 4,846 | 4,966 | 1,353,200 | 1,655.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2011-09-28]1株→0.25株
