9104 (株)商船三井 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 | 3,270 | 3,305 | 3,260 | 3,290 | 6,447,900 | 3,290 |
| 2022-12-29 | 3,315 | 3,320 | 3,220 | 3,245 | 8,754,600 | 3,245 |
| 2022-12-28 | 3,365 | 3,390 | 3,330 | 3,340 | 4,847,600 | 3,340 |
| 2022-12-27 | 3,380 | 3,385 | 3,335 | 3,355 | 4,180,100 | 3,355 |
| 2022-12-26 | 3,380 | 3,400 | 3,345 | 3,355 | 3,382,700 | 3,355 |
| 2022-12-23 | 3,415 | 3,415 | 3,335 | 3,365 | 7,677,000 | 3,365 |
| 2022-12-22 | 3,385 | 3,430 | 3,355 | 3,420 | 7,138,800 | 3,420 |
| 2022-12-21 | 3,325 | 3,390 | 3,325 | 3,340 | 6,310,400 | 3,340 |
| 2022-12-20 | 3,375 | 3,425 | 3,290 | 3,325 | 11,289,000 | 3,325 |
| 2022-12-19 | 3,415 | 3,455 | 3,345 | 3,345 | 8,367,400 | 3,345 |
| 2022-12-16 | 3,400 | 3,440 | 3,390 | 3,420 | 9,354,700 | 3,420 |
| 2022-12-15 | 3,375 | 3,425 | 3,375 | 3,405 | 6,178,100 | 3,405 |
| 2022-12-14 | 3,360 | 3,375 | 3,330 | 3,370 | 5,832,500 | 3,370 |
| 2022-12-13 | 3,345 | 3,370 | 3,325 | 3,370 | 6,449,500 | 3,370 |
| 2022-12-12 | 3,290 | 3,350 | 3,280 | 3,315 | 7,142,600 | 3,315 |
| 2022-12-09 | 3,255 | 3,305 | 3,255 | 3,265 | 4,814,400 | 3,265 |
| 2022-12-08 | 3,255 | 3,275 | 3,225 | 3,265 | 4,319,600 | 3,265 |
| 2022-12-07 | 3,255 | 3,280 | 3,240 | 3,260 | 3,217,900 | 3,260 |
| 2022-12-06 | 3,260 | 3,305 | 3,250 | 3,270 | 5,482,300 | 3,270 |
| 2022-12-05 | 3,310 | 3,315 | 3,250 | 3,260 | 7,945,100 | 3,260 |
| 2022-12-02 | 3,340 | 3,345 | 3,270 | 3,340 | 6,975,700 | 3,340 |
| 2022-12-01 | 3,395 | 3,435 | 3,330 | 3,355 | 11,614,400 | 3,355 |
| 2022-11-30 | 3,265 | 3,365 | 3,260 | 3,365 | 16,449,300 | 3,365 |
| 2022-11-29 | 3,240 | 3,270 | 3,220 | 3,240 | 5,133,600 | 3,240 |
| 2022-11-28 | 3,270 | 3,275 | 3,205 | 3,245 | 6,421,800 | 3,245 |
| 2022-11-25 | 3,250 | 3,270 | 3,205 | 3,250 | 5,165,500 | 3,250 |
| 2022-11-24 | 3,175 | 3,265 | 3,170 | 3,250 | 13,599,400 | 3,250 |
| 2022-11-22 | 3,080 | 3,140 | 3,080 | 3,125 | 5,011,100 | 3,125 |
| 2022-11-21 | 3,035 | 3,090 | 3,020 | 3,080 | 5,055,300 | 3,080 |
| 2022-11-18 | 3,110 | 3,120 | 3,035 | 3,035 | 6,531,200 | 3,035 |
| 2022-11-17 | 3,105 | 3,140 | 3,090 | 3,125 | 4,147,900 | 3,125 |
| 2022-11-16 | 3,155 | 3,170 | 3,095 | 3,135 | 5,747,100 | 3,135 |
| 2022-11-15 | 3,125 | 3,155 | 3,090 | 3,145 | 6,625,800 | 3,145 |
| 2022-11-14 | 3,115 | 3,130 | 3,055 | 3,100 | 6,531,400 | 3,100 |
| 2022-11-11 | 3,135 | 3,160 | 3,055 | 3,120 | 9,502,900 | 3,120 |
| 2022-11-10 | 3,010 | 3,085 | 2,998 | 3,075 | 6,322,200 | 3,075 |
| 2022-11-09 | 3,040 | 3,080 | 3,025 | 3,060 | 9,035,100 | 3,060 |
| 2022-11-08 | 2,991 | 3,050 | 2,981 | 3,020 | 10,375,100 | 3,020 |
| 2022-11-07 | 2,936 | 2,972 | 2,912 | 2,948 | 9,775,500 | 2,948 |
| 2022-11-04 | 2,890 | 2,920 | 2,813 | 2,897 | 16,944,500 | 2,897 |
| 2022-11-02 | 2,946 | 2,998 | 2,933 | 2,969 | 10,682,600 | 2,969 |
| 2022-11-01 | 2,977 | 3,010 | 2,881 | 2,917 | 13,351,700 | 2,917 |
| 2022-10-31 | 2,952 | 2,994 | 2,889 | 2,951 | 18,206,000 | 2,951 |
| 2022-10-28 | 2,940 | 2,947 | 2,863 | 2,902 | 11,558,600 | 2,902 |
| 2022-10-27 | 2,965 | 3,015 | 2,947 | 2,955 | 8,590,500 | 2,955 |
| 2022-10-26 | 3,070 | 3,085 | 3,005 | 3,010 | 10,666,300 | 3,010 |
| 2022-10-25 | 3,010 | 3,120 | 2,992 | 3,110 | 11,789,000 | 3,110 |
| 2022-10-24 | 2,960 | 3,050 | 2,958 | 3,030 | 11,784,700 | 3,030 |
| 2022-10-21 | 2,909 | 2,942 | 2,892 | 2,912 | 6,590,400 | 2,912 |
| 2022-10-20 | 2,926 | 2,936 | 2,871 | 2,889 | 9,736,500 | 2,889 |
| 2022-10-19 | 2,940 | 2,972 | 2,892 | 2,934 | 10,616,100 | 2,934 |
| 2022-10-18 | 2,935 | 2,969 | 2,903 | 2,962 | 10,961,200 | 2,962 |
| 2022-10-17 | 2,860 | 2,980 | 2,851 | 2,954 | 14,064,300 | 2,954 |
| 2022-10-14 | 2,857 | 2,882 | 2,812 | 2,847 | 10,808,100 | 2,847 |
| 2022-10-13 | 2,778 | 2,837 | 2,775 | 2,807 | 7,759,800 | 2,807 |
| 2022-10-12 | 2,780 | 2,809 | 2,736 | 2,794 | 7,358,700 | 2,794 |
| 2022-10-11 | 2,761 | 2,838 | 2,758 | 2,797 | 10,185,400 | 2,797 |
| 2022-10-07 | 2,772 | 2,820 | 2,758 | 2,775 | 10,681,400 | 2,775 |
| 2022-10-06 | 2,782 | 2,849 | 2,753 | 2,822 | 13,239,700 | 2,822 |
| 2022-10-05 | 2,840 | 2,895 | 2,761 | 2,771 | 15,683,900 | 2,771 |
| 2022-10-04 | 2,800 | 2,802 | 2,701 | 2,776 | 15,911,300 | 2,776 |
| 2022-10-03 | 2,580 | 2,742 | 2,578 | 2,732 | 20,188,500 | 2,732 |
| 2022-09-30 | 2,592 | 2,648 | 2,580 | 2,602 | 21,320,700 | 2,602 |
| 2022-09-29 | 2,700 | 2,820 | 2,600 | 2,653 | 34,254,400 | 2,653 |
| 2022-09-28 | 3,140 | 3,150 | 3,040 | 3,050 | 23,087,100 | 3,050 |
| 2022-09-27 | 3,220 | 3,245 | 3,145 | 3,170 | 14,935,800 | 3,170 |
| 2022-09-26 | 3,230 | 3,260 | 3,170 | 3,185 | 16,727,800 | 3,185 |
| 2022-09-22 | 3,285 | 3,305 | 3,230 | 3,285 | 11,816,500 | 3,285 |
| 2022-09-21 | 3,270 | 3,340 | 3,240 | 3,330 | 12,322,500 | 3,330 |
| 2022-09-20 | 3,260 | 3,310 | 3,200 | 3,280 | 17,567,300 | 3,280 |
| 2022-09-16 | 3,350 | 3,355 | 3,305 | 3,315 | 11,313,500 | 3,315 |
| 2022-09-15 | 3,420 | 3,425 | 3,365 | 3,410 | 7,000,000 | 3,410 |
| 2022-09-14 | 3,350 | 3,445 | 3,350 | 3,425 | 11,124,900 | 3,425 |
| 2022-09-13 | 3,400 | 3,475 | 3,380 | 3,440 | 10,894,100 | 3,440 |
| 2022-09-12 | 3,390 | 3,420 | 3,330 | 3,385 | 9,930,500 | 3,385 |
| 2022-09-09 | 3,310 | 3,400 | 3,290 | 3,385 | 12,756,300 | 3,385 |
| 2022-09-08 | 3,290 | 3,340 | 3,260 | 3,315 | 14,710,100 | 3,315 |
| 2022-09-07 | 3,425 | 3,435 | 3,250 | 3,250 | 23,837,500 | 3,250 |
| 2022-09-06 | 3,535 | 3,560 | 3,460 | 3,495 | 9,905,000 | 3,495 |
| 2022-09-05 | 3,490 | 3,555 | 3,430 | 3,535 | 13,010,800 | 3,535 |
| 2022-09-02 | 3,545 | 3,595 | 3,510 | 3,520 | 9,934,100 | 3,520 |
| 2022-09-01 | 3,630 | 3,630 | 3,540 | 3,545 | 13,266,200 | 3,545 |
| 2022-08-31 | 3,700 | 3,705 | 3,640 | 3,655 | 15,369,400 | 3,655 |
| 2022-08-30 | 3,715 | 3,750 | 3,710 | 3,725 | 7,314,200 | 3,725 |
| 2022-08-29 | 3,680 | 3,745 | 3,680 | 3,700 | 9,229,000 | 3,700 |
| 2022-08-26 | 3,750 | 3,775 | 3,745 | 3,770 | 5,862,600 | 3,770 |
| 2022-08-25 | 3,725 | 3,755 | 3,690 | 3,750 | 6,404,000 | 3,750 |
| 2022-08-24 | 3,755 | 3,765 | 3,720 | 3,725 | 5,955,700 | 3,725 |
| 2022-08-23 | 3,750 | 3,810 | 3,745 | 3,745 | 8,184,600 | 3,745 |
| 2022-08-22 | 3,675 | 3,735 | 3,640 | 3,725 | 7,195,700 | 3,725 |
| 2022-08-19 | 3,750 | 3,790 | 3,735 | 3,740 | 7,744,000 | 3,740 |
| 2022-08-18 | 3,690 | 3,750 | 3,680 | 3,720 | 7,287,000 | 3,720 |
| 2022-08-17 | 3,640 | 3,745 | 3,635 | 3,745 | 10,227,200 | 3,745 |
| 2022-08-16 | 3,685 | 3,695 | 3,565 | 3,610 | 15,695,100 | 3,610 |
| 2022-08-15 | 3,785 | 3,790 | 3,690 | 3,765 | 12,505,000 | 3,765 |
| 2022-08-12 | 3,805 | 3,845 | 3,790 | 3,825 | 8,111,500 | 3,825 |
| 2022-08-10 | 3,790 | 3,805 | 3,760 | 3,795 | 5,115,400 | 3,795 |
| 2022-08-09 | 3,710 | 3,800 | 3,695 | 3,785 | 9,630,700 | 3,785 |
| 2022-08-08 | 3,805 | 3,810 | 3,690 | 3,710 | 11,628,700 | 3,710 |
| 2022-08-05 | 3,785 | 3,830 | 3,755 | 3,805 | 9,832,400 | 3,805 |
| 2022-08-04 | 3,795 | 3,835 | 3,725 | 3,780 | 12,597,000 | 3,780 |
| 2022-08-03 | 3,795 | 3,845 | 3,725 | 3,740 | 18,511,200 | 3,740 |
| 2022-08-02 | 3,765 | 3,835 | 3,735 | 3,795 | 11,953,000 | 3,795 |
| 2022-08-01 | 3,700 | 3,795 | 3,685 | 3,775 | 17,224,600 | 3,775 |
| 2022-07-29 | 3,590 | 3,740 | 3,550 | 3,635 | 28,726,700 | 3,635 |
| 2022-07-28 | 3,550 | 3,585 | 3,520 | 3,580 | 10,246,700 | 3,580 |
| 2022-07-27 | 3,480 | 3,550 | 3,480 | 3,550 | 7,271,900 | 3,550 |
| 2022-07-26 | 3,490 | 3,495 | 3,435 | 3,470 | 6,788,700 | 3,470 |
| 2022-07-25 | 3,520 | 3,540 | 3,475 | 3,505 | 7,322,600 | 3,505 |
| 2022-07-22 | 3,580 | 3,620 | 3,495 | 3,510 | 21,193,800 | 3,510 |
| 2022-07-21 | 3,345 | 3,425 | 3,340 | 3,410 | 7,838,100 | 3,410 |
| 2022-07-20 | 3,385 | 3,385 | 3,315 | 3,345 | 7,503,800 | 3,345 |
| 2022-07-19 | 3,245 | 3,320 | 3,240 | 3,320 | 12,954,100 | 3,320 |
| 2022-07-15 | 3,175 | 3,205 | 3,115 | 3,195 | 7,987,500 | 3,195 |
| 2022-07-14 | 3,100 | 3,185 | 3,085 | 3,170 | 7,649,100 | 3,170 |
| 2022-07-13 | 3,085 | 3,110 | 3,065 | 3,095 | 4,583,300 | 3,095 |
| 2022-07-12 | 3,115 | 3,125 | 3,060 | 3,090 | 4,908,400 | 3,090 |
| 2022-07-11 | 3,175 | 3,180 | 3,080 | 3,100 | 6,748,600 | 3,100 |
| 2022-07-08 | 3,040 | 3,185 | 3,040 | 3,130 | 15,385,000 | 3,130 |
| 2022-07-07 | 2,988 | 3,010 | 2,957 | 2,989 | 14,359,000 | 2,989 |
| 2022-07-06 | 2,979 | 3,020 | 2,959 | 3,010 | 13,704,500 | 3,010 |
| 2022-07-05 | 3,140 | 3,150 | 3,005 | 3,010 | 9,062,400 | 3,010 |
| 2022-07-04 | 3,045 | 3,100 | 3,000 | 3,095 | 6,313,000 | 3,095 |
| 2022-07-01 | 3,125 | 3,135 | 3,040 | 3,060 | 7,899,900 | 3,060 |
| 2022-06-30 | 3,145 | 3,175 | 3,090 | 3,105 | 7,141,300 | 3,105 |
| 2022-06-29 | 3,165 | 3,210 | 3,135 | 3,175 | 6,410,900 | 3,175 |
| 2022-06-28 | 3,210 | 3,265 | 3,170 | 3,215 | 9,306,100 | 3,215 |
| 2022-06-27 | 3,075 | 3,195 | 3,035 | 3,185 | 10,343,000 | 3,185 |
| 2022-06-24 | 2,925 | 3,025 | 2,895 | 3,025 | 13,300,200 | 3,025 |
| 2022-06-23 | 3,010 | 3,035 | 2,889 | 2,911 | 17,842,600 | 2,911 |
| 2022-06-22 | 3,105 | 3,110 | 3,010 | 3,020 | 7,048,700 | 3,020 |
| 2022-06-21 | 3,100 | 3,125 | 3,050 | 3,105 | 5,913,300 | 3,105 |
| 2022-06-20 | 3,090 | 3,120 | 3,005 | 3,030 | 8,527,300 | 3,030 |
| 2022-06-17 | 3,070 | 3,115 | 3,020 | 3,090 | 9,666,500 | 3,090 |
| 2022-06-16 | 3,230 | 3,235 | 3,135 | 3,135 | 6,438,100 | 3,135 |
| 2022-06-15 | 3,235 | 3,265 | 3,185 | 3,205 | 5,266,000 | 3,205 |
| 2022-06-14 | 3,120 | 3,215 | 3,080 | 3,200 | 7,883,800 | 3,200 |
| 2022-06-13 | 3,120 | 3,210 | 3,110 | 3,150 | 7,758,500 | 3,150 |
| 2022-06-10 | 3,180 | 3,265 | 3,140 | 3,230 | 11,879,300 | 3,230 |
| 2022-06-09 | 3,300 | 3,305 | 3,200 | 3,220 | 19,449,600 | 3,220 |
| 2022-06-08 | 3,540 | 3,545 | 3,480 | 3,490 | 7,716,200 | 3,490 |
| 2022-06-07 | 3,525 | 3,570 | 3,485 | 3,550 | 6,108,500 | 3,550 |
| 2022-06-06 | 3,535 | 3,590 | 3,515 | 3,525 | 4,749,900 | 3,525 |
| 2022-06-03 | 3,540 | 3,560 | 3,480 | 3,550 | 6,275,700 | 3,550 |
| 2022-06-02 | 3,550 | 3,565 | 3,470 | 3,505 | 6,352,200 | 3,505 |
| 2022-06-01 | 3,470 | 3,570 | 3,460 | 3,515 | 8,021,700 | 3,515 |
| 2022-05-31 | 3,570 | 3,615 | 3,425 | 3,445 | 13,058,500 | 3,445 |
| 2022-05-30 | 3,740 | 3,745 | 3,505 | 3,565 | 12,969,800 | 3,565 |
| 2022-05-27 | 3,630 | 3,725 | 3,625 | 3,680 | 12,034,100 | 3,680 |
| 2022-05-26 | 3,565 | 3,625 | 3,530 | 3,590 | 6,977,600 | 3,590 |
| 2022-05-25 | 3,600 | 3,630 | 3,540 | 3,600 | 9,392,500 | 3,600 |
| 2022-05-24 | 3,520 | 3,620 | 3,485 | 3,565 | 14,441,600 | 3,565 |
| 2022-05-23 | 3,405 | 3,500 | 3,390 | 3,495 | 11,344,200 | 3,495 |
| 2022-05-20 | 3,320 | 3,395 | 3,310 | 3,375 | 8,130,100 | 3,375 |
| 2022-05-19 | 3,290 | 3,310 | 3,185 | 3,295 | 11,841,700 | 3,295 |
| 2022-05-18 | 3,365 | 3,400 | 3,295 | 3,395 | 9,051,600 | 3,395 |
| 2022-05-17 | 3,310 | 3,365 | 3,280 | 3,330 | 7,012,700 | 3,330 |
| 2022-05-16 | 3,360 | 3,395 | 3,255 | 3,270 | 7,198,000 | 3,270 |
| 2022-05-13 | 3,230 | 3,315 | 3,190 | 3,300 | 6,536,500 | 3,300 |
| 2022-05-12 | 3,235 | 3,295 | 3,190 | 3,230 | 6,751,900 | 3,230 |
| 2022-05-11 | 3,210 | 3,300 | 3,145 | 3,280 | 7,650,700 | 3,280 |
| 2022-05-10 | 3,260 | 3,275 | 3,100 | 3,150 | 11,095,500 | 3,150 |
| 2022-05-09 | 3,310 | 3,390 | 3,240 | 3,300 | 12,390,000 | 3,300 |
| 2022-05-06 | 3,310 | 3,365 | 3,260 | 3,275 | 10,151,100 | 3,275 |
| 2022-05-02 | 3,100 | 3,270 | 3,100 | 3,255 | 13,012,900 | 3,255 |
| 2022-04-28 | 3,145 | 3,190 | 2,830 | 3,070 | 29,216,600 | 3,070 |
| 2022-04-27 | 2,979 | 3,155 | 2,945 | 3,125 | 9,572,500 | 3,125 |
| 2022-04-26 | 3,100 | 3,120 | 2,991 | 3,010 | 6,820,800 | 3,010 |
| 2022-04-25 | 3,065 | 3,150 | 3,055 | 3,075 | 5,825,600 | 3,075 |
| 2022-04-22 | 3,215 | 3,265 | 3,165 | 3,175 | 5,630,500 | 3,175 |
| 2022-04-21 | 3,225 | 3,275 | 3,185 | 3,270 | 7,433,400 | 3,270 |
| 2022-04-20 | 3,270 | 3,280 | 3,205 | 3,235 | 7,206,000 | 3,235 |
| 2022-04-19 | 3,160 | 3,255 | 3,105 | 3,235 | 7,768,600 | 3,235 |
| 2022-04-18 | 3,085 | 3,135 | 3,000 | 3,125 | 6,026,000 | 3,125 |
| 2022-04-15 | 2,975 | 3,100 | 2,975 | 3,070 | 5,546,500 | 3,070 |
| 2022-04-14 | 2,930 | 3,045 | 2,905 | 3,045 | 8,430,800 | 3,045 |
| 2022-04-13 | 2,856 | 2,957 | 2,856 | 2,930 | 11,800,000 | 2,930 |
| 2022-04-12 | 2,950 | 2,952 | 2,785 | 2,816 | 15,854,500 | 2,816 |
| 2022-04-11 | 2,986 | 3,080 | 2,971 | 2,998 | 7,134,800 | 2,998 |
| 2022-04-08 | 3,025 | 3,085 | 2,959 | 2,983 | 10,692,400 | 2,983 |
| 2022-04-07 | 2,956 | 3,065 | 2,930 | 3,010 | 9,070,900 | 3,010 |
| 2022-04-06 | 3,205 | 3,220 | 3,070 | 3,070 | 10,644,300 | 3,070 |
| 2022-04-05 | 3,295 | 3,330 | 3,210 | 3,240 | 8,254,200 | 3,240 |
| 2022-04-04 | 3,200 | 3,365 | 3,180 | 3,350 | 8,444,900 | 3,350 |
| 2022-04-01 | 3,440 | 3,445 | 3,180 | 3,250 | 16,600,500 | 3,250 |
| 2022-03-31 | 3,280 | 3,455 | 3,280 | 3,420 | 15,328,500 | 3,420 |
| 2022-03-30 | 3,125 | 3,295 | 3,060 | 3,275 | 17,251,100 | 3,275 |
| 2022-03-29 | 10,190 | 10,430 | 10,160 | 10,340 | 4,868,800 | 3,446.67 |
| 2022-03-28 | 10,150 | 10,290 | 9,870 | 10,190 | 5,875,800 | 3,396.67 |
| 2022-03-25 | 10,130 | 10,440 | 9,830 | 10,330 | 9,080,000 | 3,443.33 |
| 2022-03-24 | 10,880 | 11,010 | 10,070 | 10,240 | 9,975,400 | 3,413.33 |
| 2022-03-23 | 11,430 | 11,510 | 11,010 | 11,100 | 5,928,500 | 3,700 |
| 2022-03-22 | 11,560 | 11,570 | 11,240 | 11,440 | 5,722,200 | 3,813.33 |
| 2022-03-18 | 11,390 | 11,580 | 11,280 | 11,470 | 7,396,600 | 3,823.33 |
| 2022-03-17 | 11,530 | 11,580 | 11,290 | 11,420 | 5,598,000 | 3,806.67 |
| 2022-03-16 | 11,480 | 11,640 | 11,260 | 11,400 | 5,748,300 | 3,800 |
| 2022-03-15 | 11,500 | 11,620 | 11,200 | 11,350 | 6,933,200 | 3,783.33 |
| 2022-03-14 | 11,410 | 11,590 | 11,220 | 11,570 | 6,896,700 | 3,856.67 |
| 2022-03-11 | 11,100 | 11,340 | 10,930 | 11,170 | 7,069,400 | 3,723.33 |
| 2022-03-10 | 10,820 | 11,100 | 10,630 | 11,100 | 7,260,200 | 3,700 |
| 2022-03-09 | 10,520 | 10,920 | 10,080 | 10,500 | 10,242,800 | 3,500 |
| 2022-03-08 | 11,010 | 11,330 | 10,650 | 10,700 | 13,221,800 | 3,566.67 |
| 2022-03-07 | 11,270 | 11,480 | 10,790 | 11,200 | 11,763,600 | 3,733.33 |
| 2022-03-04 | 10,510 | 11,140 | 10,380 | 10,760 | 15,745,700 | 3,586.67 |
| 2022-03-03 | 10,090 | 10,360 | 10,000 | 10,360 | 7,543,400 | 3,453.33 |
| 2022-03-02 | 9,900 | 10,080 | 9,830 | 9,910 | 7,828,200 | 3,303.33 |
| 2022-03-01 | 9,810 | 10,150 | 9,760 | 9,920 | 14,364,900 | 3,306.67 |
| 2022-02-28 | 9,280 | 9,480 | 9,080 | 9,340 | 12,255,400 | 3,113.33 |
| 2022-02-25 | 8,980 | 9,230 | 8,940 | 9,180 | 5,614,800 | 3,060 |
| 2022-02-24 | 8,700 | 9,050 | 8,670 | 8,760 | 5,466,600 | 2,920 |
| 2022-02-22 | 8,990 | 9,150 | 8,760 | 8,780 | 6,203,600 | 2,926.67 |
| 2022-02-21 | 9,240 | 9,320 | 8,960 | 9,160 | 7,296,000 | 3,053.33 |
| 2022-02-18 | 9,030 | 9,410 | 9,000 | 9,400 | 6,668,300 | 3,133.33 |
| 2022-02-17 | 9,110 | 9,260 | 9,000 | 9,040 | 5,462,400 | 3,013.33 |
| 2022-02-16 | 9,090 | 9,150 | 9,000 | 9,070 | 3,703,200 | 3,023.33 |
| 2022-02-15 | 9,080 | 9,190 | 8,900 | 8,910 | 3,880,300 | 2,970 |
| 2022-02-14 | 8,890 | 9,190 | 8,840 | 9,110 | 4,218,000 | 3,036.67 |
| 2022-02-10 | 9,100 | 9,180 | 8,990 | 9,140 | 3,951,200 | 3,046.67 |
| 2022-02-09 | 8,990 | 9,080 | 8,880 | 9,050 | 3,080,300 | 3,016.67 |
| 2022-02-08 | 8,800 | 9,010 | 8,660 | 9,000 | 3,826,700 | 3,000 |
| 2022-02-07 | 8,990 | 8,990 | 8,590 | 8,690 | 4,708,300 | 2,896.67 |
| 2022-02-04 | 8,810 | 9,120 | 8,790 | 8,960 | 6,197,300 | 2,986.67 |
| 2022-02-03 | 9,100 | 9,200 | 8,570 | 8,860 | 8,792,000 | 2,953.33 |
| 2022-02-02 | 9,320 | 9,340 | 9,120 | 9,190 | 5,949,700 | 3,063.33 |
| 2022-02-01 | 9,020 | 9,460 | 8,990 | 9,280 | 11,778,100 | 3,093.33 |
| 2022-01-31 | 8,180 | 8,940 | 7,970 | 8,800 | 11,542,800 | 2,933.33 |
| 2022-01-28 | 8,000 | 8,080 | 7,830 | 8,030 | 4,883,000 | 2,676.67 |
| 2022-01-27 | 8,220 | 8,370 | 7,770 | 7,800 | 6,475,100 | 2,600 |
| 2022-01-26 | 8,230 | 8,310 | 7,980 | 8,070 | 4,373,500 | 2,690 |
| 2022-01-25 | 8,530 | 8,610 | 7,960 | 8,040 | 6,635,800 | 2,680 |
| 2022-01-24 | 8,070 | 8,640 | 8,070 | 8,560 | 8,218,600 | 2,853.33 |
| 2022-01-21 | 7,890 | 8,270 | 7,740 | 8,240 | 6,305,100 | 2,746.67 |
| 2022-01-20 | 8,500 | 8,670 | 7,900 | 8,280 | 10,853,600 | 2,760 |
| 2022-01-19 | 9,340 | 9,470 | 8,570 | 8,740 | 9,001,200 | 2,913.33 |
| 2022-01-18 | 9,460 | 9,650 | 9,370 | 9,510 | 5,280,300 | 3,170 |
| 2022-01-17 | 9,580 | 9,620 | 9,380 | 9,470 | 3,923,600 | 3,156.67 |
| 2022-01-14 | 9,340 | 9,500 | 9,280 | 9,500 | 3,557,200 | 3,166.67 |
| 2022-01-13 | 9,380 | 9,520 | 9,350 | 9,370 | 3,412,000 | 3,123.33 |
| 2022-01-12 | 9,150 | 9,430 | 9,050 | 9,390 | 4,632,900 | 3,130 |
| 2022-01-11 | 9,220 | 9,220 | 9,030 | 9,090 | 3,156,300 | 3,030 |
| 2022-01-07 | 9,250 | 9,250 | 9,060 | 9,190 | 3,156,400 | 3,063.33 |
| 2022-01-06 | 9,040 | 9,320 | 9,020 | 9,100 | 4,010,000 | 3,033.33 |
| 2022-01-05 | 9,160 | 9,380 | 8,980 | 9,110 | 6,597,900 | 3,036.67 |
| 2022-01-04 | 8,700 | 9,100 | 8,690 | 9,100 | 6,506,000 | 3,033.33 |
分割・併合履歴 ： [2022-03-30]1株→3株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.03株 [1984-03-28]1株→1.05株
