3231 野村不動産ホールディングス(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 | 2,789 | 2,841 | 2,789 | 2,830 | 448,900 | 566 |
| 2022-12-29 | 2,773 | 2,835 | 2,765 | 2,819 | 564,900 | 563.80 |
| 2022-12-28 | 2,836 | 2,839 | 2,788 | 2,803 | 583,900 | 560.60 |
| 2022-12-27 | 2,878 | 2,882 | 2,853 | 2,857 | 240,600 | 571.40 |
| 2022-12-26 | 2,876 | 2,886 | 2,830 | 2,853 | 477,000 | 570.60 |
| 2022-12-23 | 2,882 | 2,900 | 2,838 | 2,858 | 556,500 | 571.60 |
| 2022-12-22 | 2,855 | 2,916 | 2,824 | 2,908 | 1,068,100 | 581.60 |
| 2022-12-21 | 2,960 | 2,964 | 2,845 | 2,864 | 1,424,600 | 572.80 |
| 2022-12-20 | 3,170 | 3,175 | 2,956 | 2,982 | 803,600 | 596.40 |
| 2022-12-19 | 3,120 | 3,155 | 3,105 | 3,105 | 369,900 | 621 |
| 2022-12-16 | 3,175 | 3,185 | 3,140 | 3,160 | 1,096,700 | 632 |
| 2022-12-15 | 3,190 | 3,200 | 3,155 | 3,180 | 360,800 | 636 |
| 2022-12-14 | 3,145 | 3,200 | 3,145 | 3,190 | 569,500 | 638 |
| 2022-12-13 | 3,125 | 3,135 | 3,110 | 3,130 | 456,700 | 626 |
| 2022-12-12 | 3,135 | 3,145 | 3,110 | 3,110 | 501,100 | 622 |
| 2022-12-09 | 3,095 | 3,145 | 3,085 | 3,145 | 748,500 | 629 |
| 2022-12-08 | 3,105 | 3,145 | 3,075 | 3,135 | 685,800 | 627 |
| 2022-12-07 | 3,105 | 3,135 | 3,095 | 3,105 | 740,600 | 621 |
| 2022-12-06 | 3,085 | 3,115 | 3,075 | 3,105 | 670,700 | 621 |
| 2022-12-05 | 3,150 | 3,150 | 3,070 | 3,075 | 597,800 | 615 |
| 2022-12-02 | 3,210 | 3,215 | 3,155 | 3,165 | 597,400 | 633 |
| 2022-12-01 | 3,340 | 3,340 | 3,235 | 3,240 | 806,400 | 648 |
| 2022-11-30 | 3,240 | 3,330 | 3,220 | 3,320 | 1,847,100 | 664 |
| 2022-11-29 | 3,220 | 3,245 | 3,210 | 3,235 | 818,200 | 647 |
| 2022-11-28 | 3,275 | 3,280 | 3,190 | 3,215 | 1,173,000 | 643 |
| 2022-11-25 | 3,300 | 3,305 | 3,250 | 3,260 | 722,500 | 652 |
| 2022-11-24 | 3,300 | 3,310 | 3,265 | 3,290 | 822,600 | 658 |
| 2022-11-22 | 3,265 | 3,290 | 3,250 | 3,275 | 753,800 | 655 |
| 2022-11-21 | 3,260 | 3,270 | 3,220 | 3,225 | 595,600 | 645 |
| 2022-11-18 | 3,300 | 3,305 | 3,225 | 3,245 | 766,400 | 649 |
| 2022-11-17 | 3,210 | 3,280 | 3,200 | 3,265 | 649,000 | 653 |
| 2022-11-16 | 3,220 | 3,240 | 3,200 | 3,205 | 580,200 | 641 |
| 2022-11-15 | 3,220 | 3,240 | 3,190 | 3,215 | 830,500 | 643 |
| 2022-11-14 | 3,260 | 3,260 | 3,210 | 3,210 | 798,400 | 642 |
| 2022-11-11 | 3,315 | 3,350 | 3,215 | 3,230 | 815,700 | 646 |
| 2022-11-10 | 3,285 | 3,290 | 3,255 | 3,270 | 536,000 | 654 |
| 2022-11-09 | 3,330 | 3,335 | 3,255 | 3,285 | 805,600 | 657 |
| 2022-11-08 | 3,365 | 3,400 | 3,360 | 3,380 | 518,800 | 676 |
| 2022-11-07 | 3,375 | 3,375 | 3,310 | 3,350 | 364,400 | 670 |
| 2022-11-04 | 3,395 | 3,415 | 3,375 | 3,385 | 503,300 | 677 |
| 2022-11-02 | 3,380 | 3,415 | 3,360 | 3,410 | 563,900 | 682 |
| 2022-11-01 | 3,400 | 3,400 | 3,330 | 3,365 | 424,500 | 673 |
| 2022-10-31 | 3,380 | 3,415 | 3,345 | 3,365 | 668,900 | 673 |
| 2022-10-28 | 3,330 | 3,385 | 3,295 | 3,330 | 1,816,000 | 666 |
| 2022-10-27 | 3,370 | 3,395 | 3,335 | 3,390 | 485,200 | 678 |
| 2022-10-26 | 3,400 | 3,410 | 3,355 | 3,370 | 592,200 | 674 |
| 2022-10-25 | 3,355 | 3,385 | 3,325 | 3,375 | 308,300 | 675 |
| 2022-10-24 | 3,410 | 3,410 | 3,320 | 3,330 | 365,500 | 666 |
| 2022-10-21 | 3,425 | 3,435 | 3,395 | 3,395 | 336,100 | 679 |
| 2022-10-20 | 3,440 | 3,465 | 3,415 | 3,425 | 478,200 | 685 |
| 2022-10-19 | 3,420 | 3,465 | 3,405 | 3,465 | 352,100 | 693 |
| 2022-10-18 | 3,445 | 3,465 | 3,430 | 3,435 | 400,900 | 687 |
| 2022-10-17 | 3,420 | 3,440 | 3,395 | 3,400 | 328,400 | 680 |
| 2022-10-14 | 3,450 | 3,465 | 3,425 | 3,435 | 418,900 | 687 |
| 2022-10-13 | 3,385 | 3,390 | 3,350 | 3,380 | 478,800 | 676 |
| 2022-10-12 | 3,385 | 3,435 | 3,365 | 3,405 | 537,500 | 681 |
| 2022-10-11 | 3,405 | 3,435 | 3,370 | 3,380 | 577,400 | 676 |
| 2022-10-07 | 3,390 | 3,435 | 3,375 | 3,410 | 522,800 | 682 |
| 2022-10-06 | 3,390 | 3,445 | 3,380 | 3,415 | 520,400 | 683 |
| 2022-10-05 | 3,425 | 3,440 | 3,355 | 3,390 | 705,600 | 678 |
| 2022-10-04 | 3,365 | 3,425 | 3,355 | 3,420 | 614,900 | 684 |
| 2022-10-03 | 3,305 | 3,315 | 3,265 | 3,305 | 472,600 | 661 |
| 2022-09-30 | 3,200 | 3,295 | 3,200 | 3,275 | 866,700 | 655 |
| 2022-09-29 | 3,265 | 3,305 | 3,235 | 3,305 | 714,800 | 661 |
| 2022-09-28 | 3,360 | 3,360 | 3,225 | 3,255 | 910,100 | 651 |
| 2022-09-27 | 3,395 | 3,405 | 3,335 | 3,345 | 999,700 | 669 |
| 2022-09-26 | 3,485 | 3,490 | 3,400 | 3,415 | 567,200 | 683 |
| 2022-09-22 | 3,510 | 3,530 | 3,465 | 3,530 | 634,500 | 706 |
| 2022-09-21 | 3,585 | 3,605 | 3,555 | 3,560 | 525,400 | 712 |
| 2022-09-20 | 3,620 | 3,625 | 3,585 | 3,605 | 588,700 | 721 |
| 2022-09-16 | 3,560 | 3,620 | 3,555 | 3,620 | 950,100 | 724 |
| 2022-09-15 | 3,525 | 3,575 | 3,525 | 3,570 | 448,800 | 714 |
| 2022-09-14 | 3,485 | 3,550 | 3,485 | 3,535 | 627,800 | 707 |
| 2022-09-13 | 3,595 | 3,605 | 3,565 | 3,585 | 337,900 | 717 |
| 2022-09-12 | 3,565 | 3,600 | 3,535 | 3,600 | 332,800 | 720 |
| 2022-09-09 | 3,505 | 3,565 | 3,490 | 3,560 | 704,300 | 712 |
| 2022-09-08 | 3,490 | 3,490 | 3,455 | 3,480 | 418,700 | 696 |
| 2022-09-07 | 3,380 | 3,465 | 3,380 | 3,465 | 394,700 | 693 |
| 2022-09-06 | 3,380 | 3,415 | 3,350 | 3,410 | 276,700 | 682 |
| 2022-09-05 | 3,380 | 3,385 | 3,330 | 3,370 | 390,600 | 674 |
| 2022-09-02 | 3,405 | 3,415 | 3,370 | 3,385 | 328,200 | 677 |
| 2022-09-01 | 3,370 | 3,415 | 3,370 | 3,395 | 361,500 | 679 |
| 2022-08-31 | 3,390 | 3,450 | 3,385 | 3,425 | 622,100 | 685 |
| 2022-08-30 | 3,410 | 3,435 | 3,400 | 3,425 | 235,400 | 685 |
| 2022-08-29 | 3,345 | 3,385 | 3,345 | 3,365 | 325,000 | 673 |
| 2022-08-26 | 3,385 | 3,405 | 3,375 | 3,400 | 269,100 | 680 |
| 2022-08-25 | 3,360 | 3,390 | 3,350 | 3,375 | 303,300 | 675 |
| 2022-08-24 | 3,395 | 3,395 | 3,350 | 3,350 | 400,300 | 670 |
| 2022-08-23 | 3,395 | 3,430 | 3,365 | 3,385 | 370,700 | 677 |
| 2022-08-22 | 3,375 | 3,420 | 3,360 | 3,395 | 340,000 | 679 |
| 2022-08-19 | 3,405 | 3,405 | 3,370 | 3,390 | 322,500 | 678 |
| 2022-08-18 | 3,425 | 3,435 | 3,385 | 3,400 | 332,700 | 680 |
| 2022-08-17 | 3,425 | 3,445 | 3,400 | 3,430 | 404,600 | 686 |
| 2022-08-16 | 3,385 | 3,405 | 3,355 | 3,400 | 479,300 | 680 |
| 2022-08-15 | 3,400 | 3,400 | 3,355 | 3,395 | 324,600 | 679 |
| 2022-08-12 | 3,365 | 3,405 | 3,350 | 3,395 | 535,200 | 679 |
| 2022-08-10 | 3,285 | 3,315 | 3,260 | 3,310 | 445,200 | 662 |
| 2022-08-09 | 3,300 | 3,305 | 3,255 | 3,265 | 333,400 | 653 |
| 2022-08-08 | 3,275 | 3,280 | 3,240 | 3,275 | 380,600 | 655 |
| 2022-08-05 | 3,225 | 3,315 | 3,215 | 3,295 | 556,000 | 659 |
| 2022-08-04 | 3,200 | 3,250 | 3,180 | 3,225 | 481,600 | 645 |
| 2022-08-03 | 3,215 | 3,240 | 3,185 | 3,200 | 490,200 | 640 |
| 2022-08-02 | 3,235 | 3,255 | 3,200 | 3,235 | 515,000 | 647 |
| 2022-08-01 | 3,220 | 3,250 | 3,190 | 3,250 | 511,300 | 650 |
| 2022-07-29 | 3,245 | 3,245 | 3,170 | 3,220 | 1,124,700 | 644 |
| 2022-07-28 | 3,295 | 3,295 | 3,205 | 3,270 | 410,800 | 654 |
| 2022-07-27 | 3,305 | 3,305 | 3,255 | 3,270 | 355,700 | 654 |
| 2022-07-26 | 3,250 | 3,270 | 3,230 | 3,265 | 357,200 | 653 |
| 2022-07-25 | 3,235 | 3,265 | 3,210 | 3,225 | 257,000 | 645 |
| 2022-07-22 | 3,175 | 3,230 | 3,150 | 3,215 | 550,300 | 643 |
| 2022-07-21 | 3,170 | 3,205 | 3,170 | 3,185 | 535,500 | 637 |
| 2022-07-20 | 3,215 | 3,215 | 3,165 | 3,200 | 450,200 | 640 |
| 2022-07-19 | 3,190 | 3,200 | 3,150 | 3,160 | 431,500 | 632 |
| 2022-07-15 | 3,175 | 3,180 | 3,120 | 3,150 | 455,900 | 630 |
| 2022-07-14 | 3,125 | 3,175 | 3,115 | 3,170 | 443,700 | 634 |
| 2022-07-13 | 3,140 | 3,160 | 3,125 | 3,145 | 456,500 | 629 |
| 2022-07-12 | 3,250 | 3,250 | 3,135 | 3,160 | 584,300 | 632 |
| 2022-07-11 | 3,225 | 3,270 | 3,220 | 3,245 | 554,600 | 649 |
| 2022-07-08 | 3,160 | 3,210 | 3,105 | 3,185 | 872,500 | 637 |
| 2022-07-07 | 3,210 | 3,245 | 3,180 | 3,230 | 461,900 | 646 |
| 2022-07-06 | 3,215 | 3,265 | 3,150 | 3,160 | 720,000 | 632 |
| 2022-07-05 | 3,335 | 3,360 | 3,265 | 3,280 | 692,300 | 656 |
| 2022-07-04 | 3,355 | 3,400 | 3,335 | 3,365 | 322,000 | 673 |
| 2022-07-01 | 3,355 | 3,405 | 3,290 | 3,300 | 448,300 | 660 |
| 2022-06-30 | 3,335 | 3,380 | 3,320 | 3,325 | 536,000 | 665 |
| 2022-06-29 | 3,365 | 3,410 | 3,340 | 3,360 | 1,149,600 | 672 |
| 2022-06-28 | 3,245 | 3,375 | 3,245 | 3,350 | 992,300 | 670 |
| 2022-06-27 | 3,200 | 3,220 | 3,165 | 3,210 | 539,200 | 642 |
| 2022-06-24 | 3,220 | 3,225 | 3,135 | 3,185 | 818,100 | 637 |
| 2022-06-23 | 3,250 | 3,330 | 3,245 | 3,270 | 462,500 | 654 |
| 2022-06-22 | 3,295 | 3,325 | 3,245 | 3,245 | 520,000 | 649 |
| 2022-06-21 | 3,215 | 3,265 | 3,185 | 3,260 | 752,300 | 652 |
| 2022-06-20 | 3,200 | 3,210 | 3,165 | 3,175 | 691,100 | 635 |
| 2022-06-17 | 3,145 | 3,205 | 3,145 | 3,160 | 1,330,900 | 632 |
| 2022-06-16 | 3,260 | 3,305 | 3,245 | 3,265 | 509,500 | 653 |
| 2022-06-15 | 3,240 | 3,305 | 3,210 | 3,215 | 714,700 | 643 |
| 2022-06-14 | 3,225 | 3,260 | 3,205 | 3,255 | 853,900 | 651 |
| 2022-06-13 | 3,345 | 3,375 | 3,305 | 3,330 | 821,900 | 666 |
| 2022-06-10 | 3,355 | 3,395 | 3,350 | 3,375 | 676,800 | 675 |
| 2022-06-09 | 3,330 | 3,395 | 3,325 | 3,365 | 418,200 | 673 |
| 2022-06-08 | 3,290 | 3,375 | 3,275 | 3,340 | 654,800 | 668 |
| 2022-06-07 | 3,295 | 3,295 | 3,240 | 3,255 | 447,400 | 651 |
| 2022-06-06 | 3,240 | 3,275 | 3,235 | 3,265 | 368,700 | 653 |
| 2022-06-03 | 3,250 | 3,260 | 3,205 | 3,250 | 401,500 | 650 |
| 2022-06-02 | 3,270 | 3,285 | 3,235 | 3,245 | 356,300 | 649 |
| 2022-06-01 | 3,250 | 3,275 | 3,220 | 3,245 | 507,700 | 649 |
| 2022-05-31 | 3,255 | 3,260 | 3,215 | 3,225 | 1,095,200 | 645 |
| 2022-05-30 | 3,300 | 3,325 | 3,280 | 3,280 | 798,200 | 656 |
| 2022-05-27 | 3,290 | 3,305 | 3,255 | 3,275 | 513,800 | 655 |
| 2022-05-26 | 3,310 | 3,360 | 3,285 | 3,295 | 587,800 | 659 |
| 2022-05-25 | 3,305 | 3,325 | 3,260 | 3,320 | 655,400 | 664 |
| 2022-05-24 | 3,265 | 3,330 | 3,255 | 3,300 | 733,800 | 660 |
| 2022-05-23 | 3,265 | 3,285 | 3,245 | 3,250 | 498,600 | 650 |
| 2022-05-20 | 3,185 | 3,265 | 3,175 | 3,240 | 780,300 | 648 |
| 2022-05-19 | 3,135 | 3,180 | 3,105 | 3,170 | 515,800 | 634 |
| 2022-05-18 | 3,170 | 3,225 | 3,155 | 3,185 | 931,500 | 637 |
| 2022-05-17 | 3,125 | 3,150 | 3,105 | 3,130 | 449,200 | 626 |
| 2022-05-16 | 3,150 | 3,150 | 3,080 | 3,095 | 490,200 | 619 |
| 2022-05-13 | 3,120 | 3,145 | 3,060 | 3,110 | 583,600 | 622 |
| 2022-05-12 | 3,075 | 3,175 | 3,065 | 3,120 | 589,400 | 624 |
| 2022-05-11 | 3,105 | 3,120 | 3,065 | 3,090 | 427,500 | 618 |
| 2022-05-10 | 3,125 | 3,145 | 3,095 | 3,120 | 631,300 | 624 |
| 2022-05-09 | 3,145 | 3,160 | 3,110 | 3,155 | 478,400 | 631 |
| 2022-05-06 | 3,155 | 3,210 | 3,075 | 3,190 | 791,100 | 638 |
| 2022-05-02 | 2,950 | 3,125 | 2,950 | 3,105 | 882,800 | 621 |
| 2022-04-28 | 3,110 | 3,170 | 3,060 | 3,155 | 1,084,500 | 631 |
| 2022-04-27 | 3,010 | 3,170 | 2,994 | 3,115 | 1,946,700 | 623 |
| 2022-04-26 | 2,985 | 3,005 | 2,959 | 2,968 | 773,700 | 593.60 |
| 2022-04-25 | 2,920 | 2,981 | 2,917 | 2,976 | 519,300 | 595.20 |
| 2022-04-22 | 3,015 | 3,035 | 2,985 | 3,005 | 521,800 | 601 |
| 2022-04-21 | 3,055 | 3,085 | 3,030 | 3,060 | 496,500 | 612 |
| 2022-04-20 | 3,050 | 3,050 | 2,969 | 3,020 | 828,200 | 604 |
| 2022-04-19 | 3,050 | 3,050 | 3,005 | 3,045 | 446,300 | 609 |
| 2022-04-18 | 3,015 | 3,055 | 2,983 | 3,035 | 335,200 | 607 |
| 2022-04-15 | 2,977 | 3,015 | 2,968 | 3,015 | 271,200 | 603 |
| 2022-04-14 | 2,974 | 3,005 | 2,974 | 2,994 | 451,300 | 598.80 |
| 2022-04-13 | 2,975 | 2,978 | 2,925 | 2,964 | 654,900 | 592.80 |
| 2022-04-12 | 2,967 | 2,990 | 2,929 | 2,943 | 533,400 | 588.60 |
| 2022-04-11 | 2,943 | 2,979 | 2,937 | 2,970 | 573,800 | 594 |
| 2022-04-08 | 2,934 | 2,964 | 2,917 | 2,960 | 797,500 | 592 |
| 2022-04-07 | 2,947 | 2,947 | 2,878 | 2,910 | 549,500 | 582 |
| 2022-04-06 | 2,973 | 3,020 | 2,962 | 2,986 | 563,300 | 597.20 |
| 2022-04-05 | 3,005 | 3,015 | 2,968 | 3,000 | 533,100 | 600 |
| 2022-04-04 | 2,960 | 3,025 | 2,946 | 3,005 | 476,800 | 601 |
| 2022-04-01 | 2,918 | 2,969 | 2,892 | 2,958 | 791,300 | 591.60 |
| 2022-03-31 | 2,939 | 2,978 | 2,907 | 2,933 | 583,000 | 586.60 |
| 2022-03-30 | 3,015 | 3,020 | 2,934 | 2,969 | 560,800 | 593.80 |
| 2022-03-29 | 3,070 | 3,070 | 2,992 | 3,035 | 497,100 | 607 |
| 2022-03-28 | 3,050 | 3,085 | 3,025 | 3,075 | 449,500 | 615 |
| 2022-03-25 | 3,060 | 3,070 | 3,005 | 3,025 | 366,000 | 605 |
| 2022-03-24 | 3,030 | 3,055 | 2,990 | 3,035 | 570,900 | 607 |
| 2022-03-23 | 3,030 | 3,085 | 3,010 | 3,075 | 655,700 | 615 |
| 2022-03-22 | 2,968 | 3,025 | 2,949 | 3,025 | 779,500 | 605 |
| 2022-03-18 | 2,886 | 2,978 | 2,886 | 2,942 | 1,031,700 | 588.40 |
| 2022-03-17 | 2,862 | 2,872 | 2,811 | 2,868 | 597,900 | 573.60 |
| 2022-03-16 | 2,789 | 2,810 | 2,759 | 2,797 | 425,400 | 559.40 |
| 2022-03-15 | 2,755 | 2,798 | 2,755 | 2,784 | 472,300 | 556.80 |
| 2022-03-14 | 2,675 | 2,762 | 2,673 | 2,745 | 569,000 | 549 |
| 2022-03-11 | 2,680 | 2,686 | 2,601 | 2,630 | 603,000 | 526 |
| 2022-03-10 | 2,666 | 2,730 | 2,659 | 2,724 | 776,100 | 544.80 |
| 2022-03-09 | 2,598 | 2,657 | 2,566 | 2,632 | 666,500 | 526.40 |
| 2022-03-08 | 2,655 | 2,683 | 2,637 | 2,644 | 557,800 | 528.80 |
| 2022-03-07 | 2,670 | 2,687 | 2,635 | 2,681 | 513,000 | 536.20 |
| 2022-03-04 | 2,792 | 2,800 | 2,716 | 2,720 | 405,800 | 544 |
| 2022-03-03 | 2,755 | 2,791 | 2,728 | 2,783 | 381,600 | 556.60 |
| 2022-03-02 | 2,797 | 2,814 | 2,719 | 2,735 | 613,500 | 547 |
| 2022-03-01 | 2,895 | 2,895 | 2,833 | 2,840 | 505,600 | 568 |
| 2022-02-28 | 2,804 | 2,868 | 2,796 | 2,865 | 841,000 | 573 |
| 2022-02-25 | 2,787 | 2,806 | 2,751 | 2,789 | 468,200 | 557.80 |
| 2022-02-24 | 2,785 | 2,818 | 2,738 | 2,765 | 666,900 | 553 |
| 2022-02-22 | 2,807 | 2,829 | 2,798 | 2,815 | 478,600 | 563 |
| 2022-02-21 | 2,827 | 2,849 | 2,806 | 2,842 | 326,000 | 568.40 |
| 2022-02-18 | 2,784 | 2,854 | 2,783 | 2,846 | 531,100 | 569.20 |
| 2022-02-17 | 2,823 | 2,836 | 2,784 | 2,806 | 864,800 | 561.20 |
| 2022-02-16 | 2,802 | 2,854 | 2,801 | 2,854 | 577,200 | 570.80 |
| 2022-02-15 | 2,815 | 2,833 | 2,754 | 2,762 | 455,900 | 552.40 |
| 2022-02-14 | 2,791 | 2,814 | 2,766 | 2,799 | 949,400 | 559.80 |
| 2022-02-10 | 2,777 | 2,788 | 2,732 | 2,771 | 422,400 | 554.20 |
| 2022-02-09 | 2,743 | 2,772 | 2,723 | 2,759 | 550,000 | 551.80 |
| 2022-02-08 | 2,756 | 2,799 | 2,734 | 2,745 | 670,000 | 549 |
| 2022-02-07 | 2,754 | 2,788 | 2,738 | 2,781 | 592,700 | 556.20 |
| 2022-02-04 | 2,765 | 2,775 | 2,733 | 2,760 | 531,200 | 552 |
| 2022-02-03 | 2,745 | 2,771 | 2,735 | 2,761 | 467,400 | 552.20 |
| 2022-02-02 | 2,670 | 2,741 | 2,670 | 2,728 | 662,500 | 545.60 |
| 2022-02-01 | 2,667 | 2,695 | 2,648 | 2,654 | 715,000 | 530.80 |
| 2022-01-31 | 2,706 | 2,736 | 2,664 | 2,682 | 1,059,400 | 536.40 |
| 2022-01-28 | 2,683 | 2,763 | 2,683 | 2,732 | 1,562,400 | 546.40 |
| 2022-01-27 | 2,617 | 2,666 | 2,568 | 2,583 | 678,800 | 516.60 |
| 2022-01-26 | 2,606 | 2,628 | 2,586 | 2,594 | 514,800 | 518.80 |
| 2022-01-25 | 2,655 | 2,656 | 2,595 | 2,617 | 560,000 | 523.40 |
| 2022-01-24 | 2,620 | 2,661 | 2,592 | 2,660 | 534,900 | 532 |
| 2022-01-21 | 2,588 | 2,614 | 2,551 | 2,614 | 929,000 | 522.80 |
| 2022-01-20 | 2,623 | 2,664 | 2,608 | 2,647 | 769,800 | 529.40 |
| 2022-01-19 | 2,654 | 2,699 | 2,645 | 2,669 | 869,700 | 533.80 |
| 2022-01-18 | 2,697 | 2,721 | 2,681 | 2,693 | 612,300 | 538.60 |
| 2022-01-17 | 2,644 | 2,705 | 2,644 | 2,705 | 430,600 | 541 |
| 2022-01-14 | 2,719 | 2,721 | 2,614 | 2,633 | 681,000 | 526.60 |
| 2022-01-13 | 2,725 | 2,736 | 2,701 | 2,721 | 476,300 | 544.20 |
| 2022-01-12 | 2,680 | 2,712 | 2,672 | 2,709 | 560,600 | 541.80 |
| 2022-01-11 | 2,647 | 2,667 | 2,616 | 2,661 | 679,200 | 532.20 |
| 2022-01-07 | 2,655 | 2,686 | 2,623 | 2,645 | 872,700 | 529 |
| 2022-01-06 | 2,691 | 2,699 | 2,635 | 2,636 | 601,200 | 527.20 |
| 2022-01-05 | 2,695 | 2,699 | 2,676 | 2,689 | 453,500 | 537.80 |
| 2022-01-04 | 2,678 | 2,683 | 2,629 | 2,664 | 532,000 | 532.80 |
分割・併合履歴 ： [2025-03-28]1株→5株