1928 積水ハウス(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 | 2,342 | 2,351 | 2,329 | 2,333.5 | 1,911,300 | 2,333.50 |
2022-12-29 | 2,345 | 2,350 | 2,334 | 2,345.5 | 1,521,000 | 2,345.50 |
2022-12-28 | 2,351.5 | 2,360.5 | 2,347 | 2,357.5 | 1,490,000 | 2,357.50 |
2022-12-27 | 2,365 | 2,374.5 | 2,348.5 | 2,348.5 | 1,352,300 | 2,348.50 |
2022-12-26 | 2,357.5 | 2,364 | 2,341.5 | 2,355 | 1,521,400 | 2,355 |
2022-12-23 | 2,330 | 2,343 | 2,324 | 2,332 | 1,533,600 | 2,332 |
2022-12-22 | 2,342.5 | 2,353 | 2,331.5 | 2,348 | 2,022,200 | 2,348 |
2022-12-21 | 2,388.5 | 2,390 | 2,325.5 | 2,329 | 3,276,800 | 2,329 |
2022-12-20 | 2,440 | 2,455 | 2,372 | 2,385 | 3,300,400 | 2,385 |
2022-12-19 | 2,419.5 | 2,433.5 | 2,413 | 2,413 | 1,772,300 | 2,413 |
2022-12-16 | 2,426 | 2,435 | 2,414 | 2,427.5 | 3,388,200 | 2,427.50 |
2022-12-15 | 2,430 | 2,447 | 2,426.5 | 2,435.5 | 1,514,200 | 2,435.50 |
2022-12-14 | 2,417 | 2,440 | 2,411 | 2,437 | 2,165,500 | 2,437 |
2022-12-13 | 2,407 | 2,414 | 2,392.5 | 2,395 | 2,312,200 | 2,395 |
2022-12-12 | 2,439 | 2,439.5 | 2,391.5 | 2,395 | 3,762,400 | 2,395 |
2022-12-09 | 2,395.5 | 2,463 | 2,371 | 2,421 | 6,012,700 | 2,421 |
2022-12-08 | 2,507.5 | 2,512 | 2,490.5 | 2,495.5 | 2,331,600 | 2,495.50 |
2022-12-07 | 2,495 | 2,516 | 2,491 | 2,499 | 1,797,600 | 2,499 |
2022-12-06 | 2,475 | 2,502.5 | 2,469 | 2,499.5 | 1,839,200 | 2,499.50 |
2022-12-05 | 2,483 | 2,485 | 2,455.5 | 2,468.5 | 1,577,800 | 2,468.50 |
2022-12-02 | 2,515.5 | 2,516 | 2,461.5 | 2,478 | 2,332,600 | 2,478 |
2022-12-01 | 2,550 | 2,556.5 | 2,510 | 2,528 | 2,401,200 | 2,528 |
2022-11-30 | 2,542.5 | 2,567 | 2,531 | 2,567 | 4,850,000 | 2,567 |
2022-11-29 | 2,551.5 | 2,559 | 2,538 | 2,541.5 | 1,055,600 | 2,541.50 |
2022-11-28 | 2,578 | 2,594 | 2,551.5 | 2,561.5 | 1,195,100 | 2,561.50 |
2022-11-25 | 2,583 | 2,594.5 | 2,576.5 | 2,585 | 1,053,400 | 2,585 |
2022-11-24 | 2,560 | 2,593 | 2,558 | 2,586.5 | 2,169,300 | 2,586.50 |
2022-11-22 | 2,517 | 2,552.5 | 2,509.5 | 2,540.5 | 1,829,400 | 2,540.50 |
2022-11-21 | 2,508 | 2,514 | 2,492 | 2,501.5 | 999,700 | 2,501.50 |
2022-11-18 | 2,490 | 2,512.5 | 2,490 | 2,505.5 | 1,251,600 | 2,505.50 |
2022-11-17 | 2,483.5 | 2,499.5 | 2,483 | 2,487.5 | 1,153,000 | 2,487.50 |
2022-11-16 | 2,457 | 2,479.5 | 2,452 | 2,473 | 1,239,500 | 2,473 |
2022-11-15 | 2,460 | 2,478 | 2,454.5 | 2,465.5 | 1,017,400 | 2,465.50 |
2022-11-14 | 2,484 | 2,490 | 2,448.5 | 2,448.5 | 1,637,600 | 2,448.50 |
2022-11-11 | 2,511 | 2,515 | 2,485.5 | 2,501 | 2,300,500 | 2,501 |
2022-11-10 | 2,470 | 2,489.5 | 2,461 | 2,486 | 1,087,100 | 2,486 |
2022-11-09 | 2,466.5 | 2,490 | 2,460 | 2,479.5 | 1,394,200 | 2,479.50 |
2022-11-08 | 2,449 | 2,475 | 2,446 | 2,463.5 | 1,429,500 | 2,463.50 |
2022-11-07 | 2,440 | 2,440 | 2,422 | 2,433.5 | 1,024,000 | 2,433.50 |
2022-11-04 | 2,415 | 2,427 | 2,406 | 2,416 | 2,375,800 | 2,416 |
2022-11-02 | 2,448 | 2,468 | 2,443 | 2,452.5 | 1,202,000 | 2,452.50 |
2022-11-01 | 2,474.5 | 2,474.5 | 2,437.5 | 2,442 | 1,745,300 | 2,442 |
2022-10-31 | 2,463 | 2,478 | 2,458 | 2,475 | 1,754,900 | 2,475 |
2022-10-28 | 2,441.5 | 2,459.5 | 2,431 | 2,450 | 7,767,400 | 2,450 |
2022-10-27 | 2,469 | 2,472.5 | 2,428.5 | 2,447.5 | 1,862,000 | 2,447.50 |
2022-10-26 | 2,460 | 2,482.5 | 2,449 | 2,478 | 1,942,900 | 2,478 |
2022-10-25 | 2,428 | 2,453 | 2,424.5 | 2,448 | 1,888,300 | 2,448 |
2022-10-24 | 2,449.5 | 2,453 | 2,408.5 | 2,411 | 1,312,800 | 2,411 |
2022-10-21 | 2,410.5 | 2,439.5 | 2,410.5 | 2,423 | 2,003,400 | 2,423 |
2022-10-20 | 2,454.5 | 2,459.5 | 2,430.5 | 2,444 | 2,183,000 | 2,444 |
2022-10-19 | 2,463.5 | 2,472.5 | 2,456.5 | 2,471.5 | 1,630,700 | 2,471.50 |
2022-10-18 | 2,500 | 2,500 | 2,466.5 | 2,471.5 | 1,951,700 | 2,471.50 |
2022-10-17 | 2,480 | 2,483.5 | 2,454.5 | 2,468 | 1,938,700 | 2,468 |
2022-10-14 | 2,473.5 | 2,494 | 2,449 | 2,480.5 | 2,380,900 | 2,480.50 |
2022-10-13 | 2,450.5 | 2,468.5 | 2,443 | 2,448.5 | 2,044,300 | 2,448.50 |
2022-10-12 | 2,449.5 | 2,487 | 2,445.5 | 2,480 | 2,612,000 | 2,480 |
2022-10-11 | 2,469 | 2,478.5 | 2,445.5 | 2,460 | 2,956,600 | 2,460 |
2022-10-07 | 2,463.5 | 2,474.5 | 2,447.5 | 2,472 | 2,136,000 | 2,472 |
2022-10-06 | 2,482 | 2,498 | 2,471 | 2,482 | 1,790,200 | 2,482 |
2022-10-05 | 2,504 | 2,506.5 | 2,474.5 | 2,484 | 2,263,900 | 2,484 |
2022-10-04 | 2,457.5 | 2,498.5 | 2,455.5 | 2,490 | 2,633,300 | 2,490 |
2022-10-03 | 2,401 | 2,409.5 | 2,356.5 | 2,408 | 2,548,900 | 2,408 |
2022-09-30 | 2,380 | 2,410.5 | 2,379 | 2,401 | 4,137,000 | 2,401 |
2022-09-29 | 2,352 | 2,408 | 2,349.5 | 2,396.5 | 3,171,300 | 2,396.50 |
2022-09-28 | 2,380 | 2,382.5 | 2,336 | 2,354 | 2,861,600 | 2,354 |
2022-09-27 | 2,419.5 | 2,424 | 2,396 | 2,402 | 2,844,500 | 2,402 |
2022-09-26 | 2,459.5 | 2,471.5 | 2,419.5 | 2,420 | 3,176,900 | 2,420 |
2022-09-22 | 2,477.5 | 2,492 | 2,459 | 2,485 | 2,874,000 | 2,485 |
2022-09-21 | 2,510 | 2,515.5 | 2,484.5 | 2,486 | 3,154,800 | 2,486 |
2022-09-20 | 2,527 | 2,531.5 | 2,498.5 | 2,515 | 3,209,100 | 2,515 |
2022-09-16 | 2,481.5 | 2,505.5 | 2,475 | 2,502 | 22,226,800 | 2,502 |
2022-09-15 | 2,473 | 2,491.5 | 2,469.5 | 2,486 | 3,008,900 | 2,486 |
2022-09-14 | 2,474 | 2,484 | 2,454 | 2,460 | 3,630,600 | 2,460 |
2022-09-13 | 2,534.5 | 2,558.5 | 2,510 | 2,523.5 | 3,240,400 | 2,523.50 |
2022-09-12 | 2,557 | 2,561 | 2,516.5 | 2,534.5 | 3,525,700 | 2,534.50 |
2022-09-09 | 2,559 | 2,580 | 2,458 | 2,530.5 | 7,430,700 | 2,530.50 |
2022-09-08 | 2,471 | 2,532.5 | 2,471 | 2,516.5 | 3,885,200 | 2,516.50 |
2022-09-07 | 2,442.5 | 2,471 | 2,442.5 | 2,468 | 2,727,900 | 2,468 |
2022-09-06 | 2,473 | 2,481.5 | 2,461.5 | 2,470.5 | 2,020,600 | 2,470.50 |
2022-09-05 | 2,478 | 2,482 | 2,444 | 2,467 | 2,628,200 | 2,467 |
2022-09-02 | 2,515 | 2,515 | 2,466 | 2,478 | 4,110,900 | 2,478 |
2022-09-01 | 2,472 | 2,517 | 2,440 | 2,515.5 | 9,017,300 | 2,515.50 |
2022-08-31 | 2,354.5 | 2,374 | 2,348.5 | 2,374 | 2,663,300 | 2,374 |
2022-08-30 | 2,379 | 2,382.5 | 2,365.5 | 2,377.5 | 1,286,300 | 2,377.50 |
2022-08-29 | 2,350 | 2,361 | 2,344.5 | 2,357 | 1,788,100 | 2,357 |
2022-08-26 | 2,387.5 | 2,392.5 | 2,377 | 2,388 | 1,253,100 | 2,388 |
2022-08-25 | 2,373 | 2,391.5 | 2,367.5 | 2,384 | 1,357,000 | 2,384 |
2022-08-24 | 2,371.5 | 2,371.5 | 2,354.5 | 2,358 | 1,436,100 | 2,358 |
2022-08-23 | 2,378 | 2,379 | 2,352 | 2,362 | 1,427,800 | 2,362 |
2022-08-22 | 2,369.5 | 2,387 | 2,360 | 2,384 | 1,716,700 | 2,384 |
2022-08-19 | 2,365 | 2,372.5 | 2,357.5 | 2,371.5 | 1,211,800 | 2,371.50 |
2022-08-18 | 2,370 | 2,375 | 2,361 | 2,364 | 1,240,400 | 2,364 |
2022-08-17 | 2,376 | 2,382 | 2,364.5 | 2,379 | 2,670,600 | 2,379 |
2022-08-16 | 2,369 | 2,377 | 2,351 | 2,356 | 1,457,400 | 2,356 |
2022-08-15 | 2,366.5 | 2,369.5 | 2,354 | 2,369.5 | 1,125,100 | 2,369.50 |
2022-08-12 | 2,365 | 2,369.5 | 2,345.5 | 2,366.5 | 2,667,200 | 2,366.50 |
2022-08-10 | 2,316 | 2,324.5 | 2,298.5 | 2,316.5 | 1,731,800 | 2,316.50 |
2022-08-09 | 2,335 | 2,339.5 | 2,315.5 | 2,316 | 1,523,300 | 2,316 |
2022-08-08 | 2,286.5 | 2,323.5 | 2,286.5 | 2,322 | 1,589,900 | 2,322 |
2022-08-05 | 2,282 | 2,300 | 2,275.5 | 2,297.5 | 1,641,200 | 2,297.50 |
2022-08-04 | 2,279.5 | 2,285.5 | 2,262 | 2,276.5 | 1,813,100 | 2,276.50 |
2022-08-03 | 2,305 | 2,313.5 | 2,275.5 | 2,285.5 | 2,583,100 | 2,285.50 |
2022-08-02 | 2,372.5 | 2,372.5 | 2,336 | 2,343 | 2,151,200 | 2,343 |
2022-08-01 | 2,358 | 2,375 | 2,356 | 2,374.5 | 1,573,800 | 2,374.50 |
2022-07-29 | 2,357.5 | 2,370.5 | 2,351.5 | 2,356 | 2,387,300 | 2,356 |
2022-07-28 | 2,371.5 | 2,371.5 | 2,336 | 2,354.5 | 3,821,200 | 2,354.50 |
2022-07-27 | 2,418 | 2,433.5 | 2,410.5 | 2,413 | 4,202,700 | 2,413 |
2022-07-26 | 2,445 | 2,447.5 | 2,423 | 2,426.5 | 1,762,400 | 2,426.50 |
2022-07-25 | 2,428 | 2,449.5 | 2,425.5 | 2,440.5 | 1,909,200 | 2,440.50 |
2022-07-22 | 2,399 | 2,421.5 | 2,392.5 | 2,417.5 | 1,929,300 | 2,417.50 |
2022-07-21 | 2,390 | 2,407.5 | 2,383.5 | 2,399.5 | 2,119,400 | 2,399.50 |
2022-07-20 | 2,400 | 2,410 | 2,385.5 | 2,404 | 2,726,800 | 2,404 |
2022-07-19 | 2,346 | 2,359.5 | 2,343.5 | 2,355.5 | 1,637,100 | 2,355.50 |
2022-07-15 | 2,360 | 2,363 | 2,332 | 2,341.5 | 1,416,100 | 2,341.50 |
2022-07-14 | 2,338 | 2,360.5 | 2,333.5 | 2,354.5 | 1,712,400 | 2,354.50 |
2022-07-13 | 2,365 | 2,370 | 2,341 | 2,345 | 1,920,200 | 2,345 |
2022-07-12 | 2,376.5 | 2,378.5 | 2,356 | 2,362.5 | 1,995,900 | 2,362.50 |
2022-07-11 | 2,377 | 2,388.5 | 2,366.5 | 2,379 | 2,064,100 | 2,379 |
2022-07-08 | 2,352.5 | 2,355 | 2,322 | 2,331 | 2,566,700 | 2,331 |
2022-07-07 | 2,323 | 2,347.5 | 2,311.5 | 2,336.5 | 2,043,500 | 2,336.50 |
2022-07-06 | 2,314.5 | 2,318 | 2,290.5 | 2,307.5 | 1,945,900 | 2,307.50 |
2022-07-05 | 2,307.5 | 2,315 | 2,295.5 | 2,306 | 2,020,600 | 2,306 |
2022-07-04 | 2,287.5 | 2,303 | 2,246.5 | 2,295.5 | 3,370,500 | 2,295.50 |
2022-07-01 | 2,380 | 2,390 | 2,347 | 2,361.5 | 1,802,100 | 2,361.50 |
2022-06-30 | 2,385 | 2,405.5 | 2,376 | 2,376.5 | 2,726,000 | 2,376.50 |
2022-06-29 | 2,372.5 | 2,413.5 | 2,365 | 2,388.5 | 4,349,100 | 2,388.50 |
2022-06-28 | 2,357.5 | 2,371.5 | 2,349 | 2,371.5 | 1,974,400 | 2,371.50 |
2022-06-27 | 2,344 | 2,353 | 2,329 | 2,341 | 1,787,700 | 2,341 |
2022-06-24 | 2,325 | 2,329 | 2,305 | 2,313.5 | 2,052,900 | 2,313.50 |
2022-06-23 | 2,307 | 2,325 | 2,297.5 | 2,311 | 1,480,800 | 2,311 |
2022-06-22 | 2,320 | 2,326.5 | 2,307 | 2,309 | 1,848,100 | 2,309 |
2022-06-21 | 2,300 | 2,323.5 | 2,292.5 | 2,310.5 | 1,931,600 | 2,310.50 |
2022-06-20 | 2,319 | 2,328 | 2,268 | 2,279.5 | 1,671,500 | 2,279.50 |
2022-06-17 | 2,297 | 2,310 | 2,289 | 2,300.5 | 2,796,800 | 2,300.50 |
2022-06-16 | 2,359.5 | 2,376.5 | 2,332 | 2,341.5 | 1,715,100 | 2,341.50 |
2022-06-15 | 2,327 | 2,342.5 | 2,318 | 2,333 | 2,244,100 | 2,333 |
2022-06-14 | 2,329 | 2,335 | 2,314 | 2,334.5 | 2,104,400 | 2,334.50 |
2022-06-13 | 2,350 | 2,364.5 | 2,320.5 | 2,353.5 | 2,349,500 | 2,353.50 |
2022-06-10 | 2,343.5 | 2,429 | 2,325.5 | 2,373.5 | 5,771,100 | 2,373.50 |
2022-06-09 | 2,280.5 | 2,313 | 2,280.5 | 2,304 | 2,788,300 | 2,304 |
2022-06-08 | 2,311 | 2,321 | 2,272 | 2,285 | 3,465,300 | 2,285 |
2022-06-07 | 2,299 | 2,321 | 2,292 | 2,304.5 | 1,264,200 | 2,304.50 |
2022-06-06 | 2,290.5 | 2,301 | 2,284 | 2,289.5 | 1,272,800 | 2,289.50 |
2022-06-03 | 2,297.5 | 2,301.5 | 2,283 | 2,297 | 1,013,900 | 2,297 |
2022-06-02 | 2,295 | 2,303 | 2,281 | 2,289 | 1,034,900 | 2,289 |
2022-06-01 | 2,296.5 | 2,311.5 | 2,285.5 | 2,301 | 1,543,800 | 2,301 |
2022-05-31 | 2,313.5 | 2,317 | 2,279.5 | 2,282.5 | 2,847,100 | 2,282.50 |
2022-05-30 | 2,300 | 2,317.5 | 2,286.5 | 2,309.5 | 3,484,600 | 2,309.50 |
2022-05-27 | 2,285 | 2,285 | 2,269.5 | 2,282.5 | 1,613,900 | 2,282.50 |
2022-05-26 | 2,266 | 2,273 | 2,256 | 2,262.5 | 2,202,900 | 2,262.50 |
2022-05-25 | 2,244.5 | 2,252 | 2,229 | 2,244.5 | 2,273,900 | 2,244.50 |
2022-05-24 | 2,225 | 2,238 | 2,219.5 | 2,229 | 1,400,800 | 2,229 |
2022-05-23 | 2,224 | 2,236 | 2,213.5 | 2,225 | 1,834,300 | 2,225 |
2022-05-20 | 2,188.5 | 2,206.5 | 2,183 | 2,192.5 | 1,793,000 | 2,192.50 |
2022-05-19 | 2,174 | 2,206.5 | 2,174 | 2,203 | 1,478,100 | 2,203 |
2022-05-18 | 2,226 | 2,240 | 2,205.5 | 2,224 | 2,138,200 | 2,224 |
2022-05-17 | 2,244 | 2,247.5 | 2,221 | 2,225 | 1,686,800 | 2,225 |
2022-05-16 | 2,247.5 | 2,248 | 2,213.5 | 2,230 | 1,666,500 | 2,230 |
2022-05-13 | 2,207.5 | 2,226.5 | 2,202 | 2,218 | 2,193,500 | 2,218 |
2022-05-12 | 2,180 | 2,208.5 | 2,175 | 2,184 | 2,044,100 | 2,184 |
2022-05-11 | 2,205 | 2,215 | 2,193 | 2,196.5 | 1,635,900 | 2,196.50 |
2022-05-10 | 2,211 | 2,235 | 2,200.5 | 2,223 | 1,633,000 | 2,223 |
2022-05-09 | 2,230 | 2,242.5 | 2,219 | 2,224.5 | 1,222,000 | 2,224.50 |
2022-05-06 | 2,212.5 | 2,245 | 2,203.5 | 2,240 | 2,966,300 | 2,240 |
2022-05-02 | 2,216 | 2,242.5 | 2,216 | 2,231 | 1,729,400 | 2,231 |
2022-04-28 | 2,217.5 | 2,261.5 | 2,208 | 2,259 | 2,100,800 | 2,259 |
2022-04-27 | 2,207 | 2,226 | 2,192 | 2,216 | 3,721,500 | 2,216 |
2022-04-26 | 2,228.5 | 2,252.5 | 2,228.5 | 2,233.5 | 1,684,600 | 2,233.50 |
2022-04-25 | 2,202.5 | 2,230.5 | 2,201 | 2,216.5 | 1,502,700 | 2,216.50 |
2022-04-22 | 2,267.5 | 2,268 | 2,233.5 | 2,242.5 | 1,514,400 | 2,242.50 |
2022-04-21 | 2,252.5 | 2,275 | 2,247 | 2,273 | 2,062,400 | 2,273 |
2022-04-20 | 2,258 | 2,262.5 | 2,231.5 | 2,253.5 | 3,036,400 | 2,253.50 |
2022-04-19 | 2,231.5 | 2,234.5 | 2,210 | 2,232.5 | 1,796,200 | 2,232.50 |
2022-04-18 | 2,200.5 | 2,211 | 2,173.5 | 2,195.5 | 1,636,000 | 2,195.50 |
2022-04-15 | 2,201 | 2,215.5 | 2,184 | 2,213.5 | 1,392,000 | 2,213.50 |
2022-04-14 | 2,205.5 | 2,227.5 | 2,204.5 | 2,227.5 | 2,035,100 | 2,227.50 |
2022-04-13 | 2,175 | 2,207.5 | 2,163.5 | 2,205 | 2,812,900 | 2,205 |
2022-04-12 | 2,195.5 | 2,207.5 | 2,172.5 | 2,178 | 2,188,500 | 2,178 |
2022-04-11 | 2,201.5 | 2,210 | 2,175 | 2,203 | 2,407,900 | 2,203 |
2022-04-08 | 2,243 | 2,249.5 | 2,185.5 | 2,199 | 3,991,500 | 2,199 |
2022-04-07 | 2,265.5 | 2,268 | 2,213.5 | 2,247.5 | 3,709,300 | 2,247.50 |
2022-04-06 | 2,349.5 | 2,352.5 | 2,297 | 2,299.5 | 2,210,300 | 2,299.50 |
2022-04-05 | 2,396.5 | 2,405 | 2,359 | 2,372.5 | 1,926,700 | 2,372.50 |
2022-04-04 | 2,371 | 2,383 | 2,367 | 2,373.5 | 1,298,400 | 2,373.50 |
2022-04-01 | 2,354 | 2,372 | 2,343 | 2,366.5 | 1,931,000 | 2,366.50 |
2022-03-31 | 2,422 | 2,424.5 | 2,371 | 2,371 | 2,433,400 | 2,371 |
2022-03-30 | 2,465 | 2,468 | 2,415 | 2,438 | 1,712,300 | 2,438 |
2022-03-29 | 2,448 | 2,454.5 | 2,428 | 2,453 | 1,794,200 | 2,453 |
2022-03-28 | 2,459 | 2,469 | 2,437.5 | 2,440 | 1,480,500 | 2,440 |
2022-03-25 | 2,458 | 2,473 | 2,440 | 2,456 | 1,869,000 | 2,456 |
2022-03-24 | 2,416 | 2,431.5 | 2,384 | 2,426.5 | 2,076,400 | 2,426.50 |
2022-03-23 | 2,423.5 | 2,452.5 | 2,406.5 | 2,448 | 2,204,800 | 2,448 |
2022-03-22 | 2,433 | 2,436.5 | 2,387 | 2,402 | 3,175,500 | 2,402 |
2022-03-18 | 2,385 | 2,446 | 2,375 | 2,433 | 4,117,100 | 2,433 |
2022-03-17 | 2,379.5 | 2,391.5 | 2,355 | 2,381 | 2,532,800 | 2,381 |
2022-03-16 | 2,340 | 2,355 | 2,322 | 2,332.5 | 1,955,100 | 2,332.50 |
2022-03-15 | 2,310 | 2,339.5 | 2,307 | 2,332.5 | 1,758,000 | 2,332.50 |
2022-03-14 | 2,329 | 2,335.5 | 2,301.5 | 2,313 | 1,675,100 | 2,313 |
2022-03-11 | 2,330 | 2,397 | 2,303 | 2,303 | 3,649,200 | 2,303 |
2022-03-10 | 2,255 | 2,317.5 | 2,248.5 | 2,312.5 | 2,786,500 | 2,312.50 |
2022-03-09 | 2,223.5 | 2,261.5 | 2,220.5 | 2,237.5 | 2,235,600 | 2,237.50 |
2022-03-08 | 2,241 | 2,274.5 | 2,225.5 | 2,234.5 | 1,952,600 | 2,234.50 |
2022-03-07 | 2,263 | 2,273 | 2,231 | 2,267 | 1,628,300 | 2,267 |
2022-03-04 | 2,324 | 2,324 | 2,276.5 | 2,293.5 | 1,624,500 | 2,293.50 |
2022-03-03 | 2,324 | 2,335.5 | 2,312.5 | 2,330 | 1,453,000 | 2,330 |
2022-03-02 | 2,306 | 2,313 | 2,275.5 | 2,282.5 | 1,834,100 | 2,282.50 |
2022-03-01 | 2,370.5 | 2,373 | 2,333 | 2,335 | 1,798,300 | 2,335 |
2022-02-28 | 2,356.5 | 2,363 | 2,316.5 | 2,346 | 1,900,800 | 2,346 |
2022-02-25 | 2,294 | 2,330 | 2,286.5 | 2,318.5 | 1,666,100 | 2,318.50 |
2022-02-24 | 2,322 | 2,329.5 | 2,268.5 | 2,286.5 | 2,452,100 | 2,286.50 |
2022-02-22 | 2,347 | 2,362 | 2,322 | 2,338.5 | 1,373,400 | 2,338.50 |
2022-02-21 | 2,369.5 | 2,382 | 2,337 | 2,373.5 | 1,150,500 | 2,373.50 |
2022-02-18 | 2,364 | 2,390.5 | 2,363 | 2,383.5 | 1,237,800 | 2,383.50 |
2022-02-17 | 2,400.5 | 2,413.5 | 2,372.5 | 2,376 | 2,112,300 | 2,376 |
2022-02-16 | 2,411.5 | 2,415 | 2,392.5 | 2,410 | 2,250,400 | 2,410 |
2022-02-15 | 2,408 | 2,428 | 2,387 | 2,393.5 | 2,159,100 | 2,393.50 |
2022-02-14 | 2,358.5 | 2,394 | 2,353 | 2,391.5 | 2,365,800 | 2,391.50 |
2022-02-10 | 2,365 | 2,371 | 2,349 | 2,365.5 | 2,066,500 | 2,365.50 |
2022-02-09 | 2,340 | 2,355.5 | 2,329.5 | 2,348 | 1,910,400 | 2,348 |
2022-02-08 | 2,344 | 2,357.5 | 2,334 | 2,339.5 | 1,630,300 | 2,339.50 |
2022-02-07 | 2,321.5 | 2,333.5 | 2,314 | 2,329 | 961,000 | 2,329 |
2022-02-04 | 2,330.5 | 2,338.5 | 2,313 | 2,329 | 1,533,000 | 2,329 |
2022-02-03 | 2,323 | 2,346 | 2,317.5 | 2,346 | 1,687,100 | 2,346 |
2022-02-02 | 2,272.5 | 2,329 | 2,272.5 | 2,323 | 2,072,700 | 2,323 |
2022-02-01 | 2,294 | 2,294.5 | 2,263 | 2,282.5 | 2,229,100 | 2,282.50 |
2022-01-31 | 2,284 | 2,326 | 2,259.5 | 2,314.5 | 3,013,500 | 2,314.50 |
2022-01-28 | 2,268 | 2,290 | 2,251 | 2,255 | 3,407,400 | 2,255 |
2022-01-27 | 2,359 | 2,359 | 2,283 | 2,291 | 7,487,000 | 2,291 |
2022-01-26 | 2,348.5 | 2,367.5 | 2,333.5 | 2,339 | 2,615,100 | 2,339 |
2022-01-25 | 2,355 | 2,355 | 2,326.5 | 2,345 | 2,146,000 | 2,345 |
2022-01-24 | 2,306 | 2,364.5 | 2,306 | 2,363 | 1,746,000 | 2,363 |
2022-01-21 | 2,306 | 2,325 | 2,278.5 | 2,320.5 | 2,090,600 | 2,320.50 |
2022-01-20 | 2,323 | 2,368.5 | 2,322 | 2,332 | 1,853,000 | 2,332 |
2022-01-19 | 2,357.5 | 2,391 | 2,318.5 | 2,328 | 2,558,500 | 2,328 |
2022-01-18 | 2,413.5 | 2,425 | 2,391.5 | 2,394.5 | 1,560,100 | 2,394.50 |
2022-01-17 | 2,415 | 2,439 | 2,410.5 | 2,414 | 1,495,600 | 2,414 |
2022-01-14 | 2,429 | 2,432.5 | 2,400.5 | 2,404 | 3,180,400 | 2,404 |
2022-01-13 | 2,465.5 | 2,466 | 2,448.5 | 2,450.5 | 1,477,000 | 2,450.50 |
2022-01-12 | 2,446 | 2,477.5 | 2,437.5 | 2,466.5 | 2,051,400 | 2,466.50 |
2022-01-11 | 2,475 | 2,480.5 | 2,437 | 2,459.5 | 2,282,500 | 2,459.50 |
2022-01-07 | 2,495.5 | 2,531.5 | 2,471.5 | 2,490 | 2,521,100 | 2,490 |
2022-01-06 | 2,530 | 2,567 | 2,499 | 2,503 | 2,502,100 | 2,503 |
2022-01-05 | 2,490 | 2,516 | 2,480 | 2,516 | 1,765,700 | 2,516 |
2022-01-04 | 2,491.5 | 2,498.5 | 2,467.5 | 2,490 | 1,384,300 | 2,490 |
分割・併合履歴 : [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株