3382 (株)セブン&アイ・ホールディングス 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 | 5,639 | 5,707 | 5,614 | 5,660 | 1,691,300 | 1,886.67 |
| 2022-12-29 | 5,680 | 5,690 | 5,610 | 5,660 | 1,274,400 | 1,886.67 |
| 2022-12-28 | 5,716 | 5,754 | 5,716 | 5,740 | 1,416,300 | 1,913.33 |
| 2022-12-27 | 5,666 | 5,745 | 5,656 | 5,717 | 961,300 | 1,905.67 |
| 2022-12-26 | 5,650 | 5,666 | 5,625 | 5,629 | 806,000 | 1,876.33 |
| 2022-12-23 | 5,600 | 5,654 | 5,587 | 5,633 | 886,400 | 1,877.67 |
| 2022-12-22 | 5,571 | 5,638 | 5,536 | 5,629 | 1,347,300 | 1,876.33 |
| 2022-12-21 | 5,550 | 5,582 | 5,470 | 5,536 | 2,646,800 | 1,845.33 |
| 2022-12-20 | 5,666 | 5,719 | 5,501 | 5,585 | 1,800,900 | 1,861.67 |
| 2022-12-19 | 5,662 | 5,676 | 5,612 | 5,669 | 1,162,200 | 1,889.67 |
| 2022-12-16 | 5,637 | 5,719 | 5,632 | 5,679 | 2,171,800 | 1,893 |
| 2022-12-15 | 5,616 | 5,697 | 5,616 | 5,688 | 1,294,900 | 1,896 |
| 2022-12-14 | 5,620 | 5,677 | 5,592 | 5,641 | 1,203,300 | 1,880.33 |
| 2022-12-13 | 5,579 | 5,629 | 5,577 | 5,595 | 841,800 | 1,865 |
| 2022-12-12 | 5,564 | 5,592 | 5,548 | 5,588 | 1,133,100 | 1,862.67 |
| 2022-12-09 | 5,539 | 5,603 | 5,514 | 5,573 | 1,747,200 | 1,857.67 |
| 2022-12-08 | 5,480 | 5,505 | 5,466 | 5,500 | 1,592,900 | 1,833.33 |
| 2022-12-07 | 5,427 | 5,507 | 5,414 | 5,492 | 1,612,900 | 1,830.67 |
| 2022-12-06 | 5,395 | 5,452 | 5,388 | 5,420 | 1,460,800 | 1,806.67 |
| 2022-12-05 | 5,430 | 5,468 | 5,382 | 5,411 | 1,637,000 | 1,803.67 |
| 2022-12-02 | 5,505 | 5,507 | 5,396 | 5,424 | 2,260,100 | 1,808 |
| 2022-12-01 | 5,602 | 5,615 | 5,527 | 5,551 | 1,519,300 | 1,850.33 |
| 2022-11-30 | 5,658 | 5,677 | 5,573 | 5,579 | 4,192,500 | 1,859.67 |
| 2022-11-29 | 5,689 | 5,702 | 5,648 | 5,667 | 1,146,500 | 1,889 |
| 2022-11-28 | 5,714 | 5,721 | 5,665 | 5,702 | 1,013,200 | 1,900.67 |
| 2022-11-25 | 5,726 | 5,764 | 5,684 | 5,705 | 990,200 | 1,901.67 |
| 2022-11-24 | 5,757 | 5,778 | 5,704 | 5,726 | 1,706,200 | 1,908.67 |
| 2022-11-22 | 5,588 | 5,717 | 5,588 | 5,692 | 1,610,900 | 1,897.33 |
| 2022-11-21 | 5,590 | 5,644 | 5,562 | 5,578 | 1,381,600 | 1,859.33 |
| 2022-11-18 | 5,584 | 5,644 | 5,554 | 5,620 | 1,295,200 | 1,873.33 |
| 2022-11-17 | 5,534 | 5,593 | 5,502 | 5,575 | 1,271,700 | 1,858.33 |
| 2022-11-16 | 5,529 | 5,563 | 5,468 | 5,533 | 1,467,000 | 1,844.33 |
| 2022-11-15 | 5,486 | 5,575 | 5,457 | 5,537 | 1,679,400 | 1,845.67 |
| 2022-11-14 | 5,503 | 5,560 | 5,424 | 5,424 | 2,862,900 | 1,808 |
| 2022-11-11 | 5,735 | 5,739 | 5,636 | 5,669 | 2,296,800 | 1,889.67 |
| 2022-11-10 | 5,577 | 5,669 | 5,576 | 5,655 | 1,893,100 | 1,885 |
| 2022-11-09 | 5,587 | 5,602 | 5,527 | 5,577 | 1,602,200 | 1,859 |
| 2022-11-08 | 5,638 | 5,649 | 5,583 | 5,602 | 1,495,900 | 1,867.33 |
| 2022-11-07 | 5,542 | 5,603 | 5,514 | 5,566 | 1,681,100 | 1,855.33 |
| 2022-11-04 | 5,500 | 5,554 | 5,471 | 5,474 | 1,854,800 | 1,824.67 |
| 2022-11-02 | 5,534 | 5,604 | 5,513 | 5,538 | 1,756,600 | 1,846 |
| 2022-11-01 | 5,637 | 5,638 | 5,555 | 5,592 | 1,488,200 | 1,864 |
| 2022-10-31 | 5,583 | 5,611 | 5,509 | 5,554 | 2,019,300 | 1,851.33 |
| 2022-10-28 | 5,457 | 5,542 | 5,425 | 5,510 | 3,738,600 | 1,836.67 |
| 2022-10-27 | 5,568 | 5,577 | 5,475 | 5,483 | 2,297,900 | 1,827.67 |
| 2022-10-26 | 5,627 | 5,628 | 5,569 | 5,592 | 1,507,500 | 1,864 |
| 2022-10-25 | 5,648 | 5,648 | 5,564 | 5,577 | 1,474,600 | 1,859 |
| 2022-10-24 | 5,639 | 5,647 | 5,524 | 5,591 | 1,420,500 | 1,863.67 |
| 2022-10-21 | 5,641 | 5,672 | 5,596 | 5,608 | 1,668,400 | 1,869.33 |
| 2022-10-20 | 5,623 | 5,712 | 5,617 | 5,693 | 1,955,300 | 1,897.67 |
| 2022-10-19 | 5,650 | 5,765 | 5,621 | 5,672 | 2,525,900 | 1,890.67 |
| 2022-10-18 | 5,610 | 5,672 | 5,547 | 5,559 | 1,577,000 | 1,853 |
| 2022-10-17 | 5,550 | 5,587 | 5,539 | 5,568 | 1,431,100 | 1,856 |
| 2022-10-14 | 5,595 | 5,648 | 5,575 | 5,613 | 3,184,100 | 1,871 |
| 2022-10-13 | 5,476 | 5,617 | 5,451 | 5,499 | 3,322,500 | 1,833 |
| 2022-10-12 | 5,277 | 5,459 | 5,250 | 5,443 | 3,357,800 | 1,814.33 |
| 2022-10-11 | 5,450 | 5,461 | 5,246 | 5,250 | 3,804,000 | 1,750 |
| 2022-10-07 | 5,490 | 5,530 | 5,414 | 5,486 | 4,577,800 | 1,828.67 |
| 2022-10-06 | 5,727 | 5,781 | 5,665 | 5,685 | 2,357,800 | 1,895 |
| 2022-10-05 | 5,815 | 5,866 | 5,748 | 5,766 | 2,080,000 | 1,922 |
| 2022-10-04 | 5,647 | 5,859 | 5,640 | 5,816 | 2,910,300 | 1,938.67 |
| 2022-10-03 | 5,754 | 5,769 | 5,522 | 5,559 | 2,852,500 | 1,853 |
| 2022-09-30 | 5,818 | 5,879 | 5,759 | 5,806 | 2,596,900 | 1,935.33 |
| 2022-09-29 | 5,806 | 5,882 | 5,783 | 5,873 | 2,693,400 | 1,957.67 |
| 2022-09-28 | 5,819 | 5,884 | 5,734 | 5,793 | 2,463,700 | 1,931 |
| 2022-09-27 | 5,884 | 5,957 | 5,855 | 5,900 | 2,421,500 | 1,966.67 |
| 2022-09-26 | 5,866 | 5,918 | 5,848 | 5,855 | 3,295,500 | 1,951.67 |
| 2022-09-22 | 5,883 | 5,944 | 5,873 | 5,914 | 1,794,800 | 1,971.33 |
| 2022-09-21 | 5,964 | 5,976 | 5,917 | 5,917 | 1,565,200 | 1,972.33 |
| 2022-09-20 | 6,029 | 6,036 | 5,962 | 5,990 | 1,805,600 | 1,996.67 |
| 2022-09-16 | 5,900 | 5,972 | 5,887 | 5,951 | 2,423,900 | 1,983.67 |
| 2022-09-15 | 5,872 | 5,938 | 5,862 | 5,925 | 1,451,700 | 1,975 |
| 2022-09-14 | 5,907 | 5,940 | 5,888 | 5,935 | 2,005,900 | 1,978.33 |
| 2022-09-13 | 5,980 | 5,998 | 5,940 | 5,983 | 1,736,900 | 1,994.33 |
| 2022-09-12 | 5,934 | 6,055 | 5,878 | 6,023 | 2,191,700 | 2,007.67 |
| 2022-09-09 | 5,926 | 5,937 | 5,813 | 5,870 | 3,070,900 | 1,956.67 |
| 2022-09-08 | 5,661 | 5,900 | 5,657 | 5,889 | 3,115,800 | 1,963 |
| 2022-09-07 | 5,573 | 5,666 | 5,552 | 5,661 | 2,056,000 | 1,887 |
| 2022-09-06 | 5,552 | 5,637 | 5,541 | 5,560 | 1,524,400 | 1,853.33 |
| 2022-09-05 | 5,493 | 5,569 | 5,493 | 5,554 | 1,165,800 | 1,851.33 |
| 2022-09-02 | 5,465 | 5,599 | 5,429 | 5,551 | 2,127,900 | 1,850.33 |
| 2022-09-01 | 5,480 | 5,483 | 5,392 | 5,426 | 2,053,800 | 1,808.67 |
| 2022-08-31 | 5,579 | 5,579 | 5,498 | 5,533 | 1,886,500 | 1,844.33 |
| 2022-08-30 | 5,610 | 5,626 | 5,569 | 5,602 | 1,023,700 | 1,867.33 |
| 2022-08-29 | 5,628 | 5,673 | 5,573 | 5,621 | 2,035,500 | 1,873.67 |
| 2022-08-26 | 5,717 | 5,754 | 5,692 | 5,705 | 1,403,400 | 1,901.67 |
| 2022-08-25 | 5,728 | 5,754 | 5,697 | 5,734 | 1,100,600 | 1,911.33 |
| 2022-08-24 | 5,665 | 5,754 | 5,659 | 5,728 | 1,638,500 | 1,909.33 |
| 2022-08-23 | 5,710 | 5,730 | 5,664 | 5,690 | 1,350,800 | 1,896.67 |
| 2022-08-22 | 5,604 | 5,750 | 5,592 | 5,745 | 1,563,600 | 1,915 |
| 2022-08-19 | 5,562 | 5,650 | 5,556 | 5,632 | 1,211,700 | 1,877.33 |
| 2022-08-18 | 5,602 | 5,635 | 5,571 | 5,592 | 1,246,800 | 1,864 |
| 2022-08-17 | 5,560 | 5,672 | 5,560 | 5,661 | 1,822,500 | 1,887 |
| 2022-08-16 | 5,599 | 5,614 | 5,530 | 5,534 | 1,372,900 | 1,844.67 |
| 2022-08-15 | 5,499 | 5,569 | 5,474 | 5,560 | 1,630,300 | 1,853.33 |
| 2022-08-12 | 5,451 | 5,463 | 5,378 | 5,450 | 1,843,900 | 1,816.67 |
| 2022-08-10 | 5,359 | 5,377 | 5,292 | 5,351 | 1,483,800 | 1,783.67 |
| 2022-08-09 | 5,411 | 5,455 | 5,333 | 5,335 | 1,352,200 | 1,778.33 |
| 2022-08-08 | 5,382 | 5,447 | 5,368 | 5,437 | 1,124,500 | 1,812.33 |
| 2022-08-05 | 5,283 | 5,383 | 5,279 | 5,383 | 1,236,000 | 1,794.33 |
| 2022-08-04 | 5,343 | 5,345 | 5,277 | 5,294 | 1,255,000 | 1,764.67 |
| 2022-08-03 | 5,336 | 5,351 | 5,293 | 5,319 | 1,719,700 | 1,773 |
| 2022-08-02 | 5,430 | 5,439 | 5,318 | 5,327 | 1,883,300 | 1,775.67 |
| 2022-08-01 | 5,465 | 5,467 | 5,382 | 5,431 | 1,785,000 | 1,810.33 |
| 2022-07-29 | 5,420 | 5,429 | 5,394 | 5,429 | 1,718,600 | 1,809.67 |
| 2022-07-28 | 5,402 | 5,404 | 5,335 | 5,386 | 2,078,100 | 1,795.33 |
| 2022-07-27 | 5,333 | 5,351 | 5,310 | 5,330 | 1,518,200 | 1,776.67 |
| 2022-07-26 | 5,333 | 5,342 | 5,253 | 5,305 | 2,311,100 | 1,768.33 |
| 2022-07-25 | 5,304 | 5,386 | 5,292 | 5,357 | 1,982,400 | 1,785.67 |
| 2022-07-22 | 5,355 | 5,363 | 5,283 | 5,357 | 2,321,600 | 1,785.67 |
| 2022-07-21 | 5,334 | 5,350 | 5,291 | 5,348 | 2,407,400 | 1,782.67 |
| 2022-07-20 | 5,350 | 5,378 | 5,285 | 5,370 | 3,454,500 | 1,790 |
| 2022-07-19 | 5,448 | 5,457 | 5,331 | 5,361 | 2,440,700 | 1,787 |
| 2022-07-15 | 5,500 | 5,502 | 5,369 | 5,444 | 1,628,200 | 1,814.67 |
| 2022-07-14 | 5,508 | 5,519 | 5,444 | 5,459 | 2,229,600 | 1,819.67 |
| 2022-07-13 | 5,485 | 5,559 | 5,473 | 5,550 | 1,616,300 | 1,850 |
| 2022-07-12 | 5,490 | 5,639 | 5,471 | 5,480 | 2,746,800 | 1,826.67 |
| 2022-07-11 | 5,370 | 5,484 | 5,352 | 5,482 | 2,311,000 | 1,827.33 |
| 2022-07-08 | 5,555 | 5,566 | 5,236 | 5,325 | 6,288,300 | 1,775 |
| 2022-07-07 | 5,260 | 5,370 | 5,226 | 5,360 | 2,701,700 | 1,786.67 |
| 2022-07-06 | 5,300 | 5,303 | 5,242 | 5,276 | 1,955,200 | 1,758.67 |
| 2022-07-05 | 5,435 | 5,463 | 5,307 | 5,314 | 1,834,400 | 1,771.33 |
| 2022-07-04 | 5,305 | 5,414 | 5,291 | 5,409 | 1,907,600 | 1,803 |
| 2022-07-01 | 5,273 | 5,314 | 5,227 | 5,252 | 1,670,500 | 1,750.67 |
| 2022-06-30 | 5,318 | 5,351 | 5,257 | 5,267 | 2,706,900 | 1,755.67 |
| 2022-06-29 | 5,378 | 5,395 | 5,303 | 5,333 | 5,208,100 | 1,777.67 |
| 2022-06-28 | 5,370 | 5,382 | 5,308 | 5,377 | 1,860,000 | 1,792.33 |
| 2022-06-27 | 5,346 | 5,370 | 5,291 | 5,364 | 1,925,700 | 1,788 |
| 2022-06-24 | 5,310 | 5,350 | 5,302 | 5,324 | 1,653,100 | 1,774.67 |
| 2022-06-23 | 5,194 | 5,301 | 5,194 | 5,284 | 1,866,000 | 1,761.33 |
| 2022-06-22 | 5,243 | 5,243 | 5,152 | 5,215 | 2,014,700 | 1,738.33 |
| 2022-06-21 | 5,165 | 5,195 | 5,112 | 5,150 | 1,784,900 | 1,716.67 |
| 2022-06-20 | 5,204 | 5,216 | 5,082 | 5,133 | 1,467,200 | 1,711 |
| 2022-06-17 | 5,105 | 5,199 | 5,041 | 5,184 | 5,643,200 | 1,728 |
| 2022-06-16 | 5,206 | 5,256 | 5,158 | 5,160 | 2,522,700 | 1,720 |
| 2022-06-15 | 5,214 | 5,264 | 5,201 | 5,206 | 2,243,800 | 1,735.33 |
| 2022-06-14 | 5,343 | 5,376 | 5,245 | 5,285 | 2,253,300 | 1,761.67 |
| 2022-06-13 | 5,400 | 5,444 | 5,367 | 5,396 | 2,645,600 | 1,798.67 |
| 2022-06-10 | 5,550 | 5,586 | 5,522 | 5,545 | 2,241,000 | 1,848.33 |
| 2022-06-09 | 5,564 | 5,594 | 5,525 | 5,544 | 2,371,500 | 1,848 |
| 2022-06-08 | 5,459 | 5,595 | 5,454 | 5,585 | 3,788,400 | 1,861.67 |
| 2022-06-07 | 5,468 | 5,508 | 5,450 | 5,490 | 1,575,000 | 1,830 |
| 2022-06-06 | 5,441 | 5,477 | 5,410 | 5,435 | 2,144,700 | 1,811.67 |
| 2022-06-03 | 5,415 | 5,463 | 5,401 | 5,450 | 2,098,100 | 1,816.67 |
| 2022-06-02 | 5,458 | 5,477 | 5,390 | 5,401 | 1,469,600 | 1,800.33 |
| 2022-06-01 | 5,402 | 5,505 | 5,361 | 5,483 | 2,052,400 | 1,827.67 |
| 2022-05-31 | 5,360 | 5,422 | 5,355 | 5,410 | 4,569,000 | 1,803.33 |
| 2022-05-30 | 5,316 | 5,419 | 5,304 | 5,411 | 5,716,400 | 1,803.67 |
| 2022-05-27 | 5,298 | 5,300 | 5,238 | 5,262 | 2,375,000 | 1,754 |
| 2022-05-26 | 5,200 | 5,258 | 5,199 | 5,250 | 2,470,900 | 1,750 |
| 2022-05-25 | 5,162 | 5,240 | 5,152 | 5,223 | 2,288,300 | 1,741 |
| 2022-05-24 | 5,206 | 5,233 | 5,155 | 5,177 | 2,025,600 | 1,725.67 |
| 2022-05-23 | 5,302 | 5,347 | 5,192 | 5,255 | 2,519,600 | 1,751.67 |
| 2022-05-20 | 5,245 | 5,304 | 5,144 | 5,302 | 4,186,300 | 1,767.33 |
| 2022-05-19 | 5,355 | 5,412 | 5,275 | 5,302 | 4,001,100 | 1,767.33 |
| 2022-05-18 | 5,560 | 5,563 | 5,496 | 5,523 | 1,918,600 | 1,841 |
| 2022-05-17 | 5,607 | 5,619 | 5,541 | 5,554 | 1,877,500 | 1,851.33 |
| 2022-05-16 | 5,680 | 5,721 | 5,632 | 5,638 | 1,356,200 | 1,879.33 |
| 2022-05-13 | 5,697 | 5,709 | 5,586 | 5,685 | 1,544,300 | 1,895 |
| 2022-05-12 | 5,584 | 5,640 | 5,547 | 5,600 | 1,784,900 | 1,866.67 |
| 2022-05-11 | 5,707 | 5,720 | 5,580 | 5,636 | 2,331,700 | 1,878.67 |
| 2022-05-10 | 5,762 | 5,790 | 5,671 | 5,705 | 2,202,600 | 1,901.67 |
| 2022-05-09 | 5,989 | 5,989 | 5,757 | 5,762 | 2,188,200 | 1,920.67 |
| 2022-05-06 | 5,908 | 6,010 | 5,875 | 5,993 | 3,638,600 | 1,997.67 |
| 2022-05-02 | 5,818 | 5,819 | 5,701 | 5,808 | 2,114,300 | 1,936 |
| 2022-04-28 | 5,529 | 5,736 | 5,514 | 5,718 | 2,518,600 | 1,906 |
| 2022-04-27 | 5,550 | 5,591 | 5,500 | 5,547 | 5,051,600 | 1,849 |
| 2022-04-26 | 5,633 | 5,726 | 5,623 | 5,674 | 2,034,000 | 1,891.33 |
| 2022-04-25 | 5,581 | 5,646 | 5,539 | 5,629 | 1,908,900 | 1,876.33 |
| 2022-04-22 | 5,763 | 5,783 | 5,693 | 5,701 | 1,381,400 | 1,900.33 |
| 2022-04-21 | 5,800 | 5,824 | 5,765 | 5,799 | 1,940,000 | 1,933 |
| 2022-04-20 | 5,625 | 5,828 | 5,618 | 5,810 | 2,503,700 | 1,936.67 |
| 2022-04-19 | 5,566 | 5,579 | 5,525 | 5,553 | 1,670,900 | 1,851 |
| 2022-04-18 | 5,540 | 5,593 | 5,521 | 5,550 | 1,360,600 | 1,850 |
| 2022-04-15 | 5,670 | 5,679 | 5,560 | 5,573 | 1,353,800 | 1,857.67 |
| 2022-04-14 | 5,613 | 5,715 | 5,597 | 5,707 | 1,915,400 | 1,902.33 |
| 2022-04-13 | 5,663 | 5,679 | 5,521 | 5,645 | 2,485,700 | 1,881.67 |
| 2022-04-12 | 5,625 | 5,668 | 5,514 | 5,655 | 2,754,700 | 1,885 |
| 2022-04-11 | 5,618 | 5,648 | 5,507 | 5,600 | 4,801,400 | 1,866.67 |
| 2022-04-08 | 5,724 | 5,735 | 5,491 | 5,610 | 7,767,100 | 1,870 |
| 2022-04-07 | 5,774 | 5,846 | 5,737 | 5,807 | 4,303,400 | 1,935.67 |
| 2022-04-06 | 5,769 | 5,781 | 5,716 | 5,741 | 2,485,800 | 1,913.67 |
| 2022-04-05 | 5,787 | 5,804 | 5,729 | 5,770 | 2,559,200 | 1,923.33 |
| 2022-04-04 | 5,820 | 5,820 | 5,719 | 5,793 | 1,833,100 | 1,931 |
| 2022-04-01 | 5,762 | 5,827 | 5,677 | 5,790 | 2,503,200 | 1,930 |
| 2022-03-31 | 5,807 | 5,860 | 5,795 | 5,813 | 2,889,200 | 1,937.67 |
| 2022-03-30 | 5,723 | 5,780 | 5,682 | 5,777 | 3,371,400 | 1,925.67 |
| 2022-03-29 | 5,496 | 5,802 | 5,496 | 5,748 | 3,863,700 | 1,916 |
| 2022-03-28 | 5,485 | 5,533 | 5,474 | 5,522 | 1,890,200 | 1,840.67 |
| 2022-03-25 | 5,503 | 5,531 | 5,433 | 5,453 | 2,220,800 | 1,817.67 |
| 2022-03-24 | 5,600 | 5,613 | 5,481 | 5,534 | 1,929,600 | 1,844.67 |
| 2022-03-23 | 5,646 | 5,671 | 5,580 | 5,600 | 2,158,800 | 1,866.67 |
| 2022-03-22 | 5,525 | 5,700 | 5,525 | 5,597 | 2,561,700 | 1,865.67 |
| 2022-03-18 | 5,523 | 5,560 | 5,475 | 5,522 | 3,370,000 | 1,840.67 |
| 2022-03-17 | 5,655 | 5,690 | 5,523 | 5,556 | 3,037,700 | 1,852 |
| 2022-03-16 | 5,402 | 5,614 | 5,384 | 5,533 | 2,846,500 | 1,844.33 |
| 2022-03-15 | 5,285 | 5,442 | 5,282 | 5,393 | 2,548,100 | 1,797.67 |
| 2022-03-14 | 5,382 | 5,386 | 5,219 | 5,248 | 2,517,100 | 1,749.33 |
| 2022-03-11 | 5,467 | 5,478 | 5,330 | 5,371 | 2,499,400 | 1,790.33 |
| 2022-03-10 | 5,415 | 5,428 | 5,311 | 5,419 | 3,024,400 | 1,806.33 |
| 2022-03-09 | 5,409 | 5,496 | 5,377 | 5,433 | 2,710,400 | 1,811 |
| 2022-03-08 | 5,504 | 5,608 | 5,434 | 5,456 | 5,190,200 | 1,818.67 |
| 2022-03-07 | 5,450 | 5,547 | 5,423 | 5,505 | 1,753,600 | 1,835 |
| 2022-03-04 | 5,504 | 5,560 | 5,413 | 5,471 | 1,997,700 | 1,823.67 |
| 2022-03-03 | 5,492 | 5,562 | 5,460 | 5,532 | 1,555,800 | 1,844 |
| 2022-03-02 | 5,544 | 5,560 | 5,453 | 5,479 | 1,911,200 | 1,826.33 |
| 2022-03-01 | 5,656 | 5,681 | 5,529 | 5,549 | 1,604,600 | 1,849.67 |
| 2022-02-28 | 5,514 | 5,615 | 5,510 | 5,591 | 2,164,600 | 1,863.67 |
| 2022-02-25 | 5,592 | 5,619 | 5,482 | 5,504 | 2,085,200 | 1,834.67 |
| 2022-02-24 | 5,658 | 5,705 | 5,605 | 5,679 | 4,051,400 | 1,893 |
| 2022-02-22 | 5,670 | 5,695 | 5,614 | 5,659 | 1,975,700 | 1,886.33 |
| 2022-02-21 | 5,641 | 5,741 | 5,640 | 5,726 | 1,555,900 | 1,908.67 |
| 2022-02-18 | 5,687 | 5,740 | 5,629 | 5,698 | 2,708,800 | 1,899.33 |
| 2022-02-17 | 5,781 | 5,828 | 5,680 | 5,709 | 2,342,000 | 1,903 |
| 2022-02-16 | 5,869 | 5,889 | 5,814 | 5,844 | 1,808,400 | 1,948 |
| 2022-02-15 | 5,703 | 5,871 | 5,671 | 5,832 | 2,817,100 | 1,944 |
| 2022-02-14 | 5,719 | 5,751 | 5,632 | 5,704 | 2,513,700 | 1,901.33 |
| 2022-02-10 | 5,575 | 5,729 | 5,525 | 5,691 | 3,107,900 | 1,897 |
| 2022-02-09 | 5,750 | 5,757 | 5,651 | 5,670 | 3,935,300 | 1,890 |
| 2022-02-08 | 5,771 | 5,806 | 5,721 | 5,750 | 2,554,000 | 1,916.67 |
| 2022-02-07 | 5,759 | 5,817 | 5,720 | 5,794 | 1,939,400 | 1,931.33 |
| 2022-02-04 | 5,877 | 5,895 | 5,730 | 5,786 | 3,374,900 | 1,928.67 |
| 2022-02-03 | 5,809 | 5,948 | 5,807 | 5,935 | 2,874,300 | 1,978.33 |
| 2022-02-02 | 5,762 | 5,865 | 5,739 | 5,830 | 2,708,400 | 1,943.33 |
| 2022-02-01 | 6,000 | 6,083 | 5,750 | 5,838 | 5,241,400 | 1,946 |
| 2022-01-31 | 5,484 | 5,600 | 5,437 | 5,593 | 2,903,700 | 1,864.33 |
| 2022-01-28 | 5,416 | 5,447 | 5,388 | 5,430 | 2,206,200 | 1,810 |
| 2022-01-27 | 5,370 | 5,388 | 5,266 | 5,316 | 2,137,800 | 1,772 |
| 2022-01-26 | 5,400 | 5,461 | 5,292 | 5,333 | 3,109,400 | 1,777.67 |
| 2022-01-25 | 5,226 | 5,292 | 5,188 | 5,283 | 2,205,500 | 1,761 |
| 2022-01-24 | 5,250 | 5,294 | 5,215 | 5,261 | 1,990,800 | 1,753.67 |
| 2022-01-21 | 5,154 | 5,245 | 5,123 | 5,240 | 1,997,900 | 1,746.67 |
| 2022-01-20 | 5,080 | 5,240 | 5,080 | 5,236 | 2,210,900 | 1,745.33 |
| 2022-01-19 | 5,168 | 5,173 | 5,073 | 5,095 | 2,456,600 | 1,698.33 |
| 2022-01-18 | 5,184 | 5,236 | 5,168 | 5,190 | 1,539,300 | 1,730 |
| 2022-01-17 | 5,135 | 5,264 | 5,130 | 5,193 | 2,039,500 | 1,731 |
| 2022-01-14 | 5,330 | 5,330 | 5,137 | 5,161 | 4,875,300 | 1,720.33 |
| 2022-01-13 | 4,960 | 4,985 | 4,839 | 4,921 | 3,605,000 | 1,640.33 |
| 2022-01-12 | 5,046 | 5,092 | 5,022 | 5,088 | 1,606,700 | 1,696 |
| 2022-01-11 | 5,072 | 5,099 | 4,992 | 5,019 | 2,125,800 | 1,673 |
| 2022-01-07 | 5,153 | 5,188 | 5,097 | 5,117 | 1,487,400 | 1,705.67 |
| 2022-01-06 | 5,290 | 5,290 | 5,135 | 5,147 | 2,017,400 | 1,715.67 |
| 2022-01-05 | 5,245 | 5,306 | 5,222 | 5,244 | 2,538,300 | 1,748 |
| 2022-01-04 | 5,082 | 5,191 | 5,061 | 5,190 | 1,754,200 | 1,730 |
分割・併合履歴 ： [2024-02-28]1株→3株
