3407 旭化成(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 | 946.2 | 950.9 | 939.6 | 941.4 | 2,228,600 | 941.40 |
| 2022-12-29 | 941 | 946 | 939.4 | 945.8 | 1,924,100 | 945.80 |
| 2022-12-28 | 950 | 953.3 | 948.1 | 951.5 | 2,702,100 | 951.50 |
| 2022-12-27 | 962.6 | 965 | 951.1 | 952.1 | 1,549,100 | 952.10 |
| 2022-12-26 | 954 | 957.9 | 949.5 | 956.2 | 1,743,700 | 956.20 |
| 2022-12-23 | 944.2 | 948 | 939.1 | 946.4 | 2,416,600 | 946.40 |
| 2022-12-22 | 953 | 954 | 945.4 | 950.7 | 2,451,400 | 950.70 |
| 2022-12-21 | 962.5 | 962.5 | 946.3 | 947.3 | 4,134,200 | 947.30 |
| 2022-12-20 | 984.1 | 987.7 | 960.2 | 965.4 | 3,417,800 | 965.40 |
| 2022-12-19 | 975 | 983 | 973 | 981.2 | 3,900,200 | 981.20 |
| 2022-12-16 | 988 | 988.5 | 981 | 982.5 | 5,190,000 | 982.50 |
| 2022-12-15 | 996 | 1,006.5 | 995.1 | 1,002 | 3,287,000 | 1,002 |
| 2022-12-14 | 1,000.5 | 1,013 | 1,000 | 1,009.5 | 2,893,300 | 1,009.50 |
| 2022-12-13 | 1,004.5 | 1,007.5 | 996.6 | 997.5 | 2,647,800 | 997.50 |
| 2022-12-12 | 998.3 | 1,002 | 996.1 | 999 | 2,529,100 | 999 |
| 2022-12-09 | 990.3 | 1,002.5 | 990 | 999 | 5,446,300 | 999 |
| 2022-12-08 | 1,005 | 1,008 | 991.4 | 995.9 | 5,570,800 | 995.90 |
| 2022-12-07 | 1,010 | 1,019 | 1,007.5 | 1,012.5 | 3,926,600 | 1,012.50 |
| 2022-12-06 | 1,008 | 1,018 | 1,004.5 | 1,015 | 3,047,800 | 1,015 |
| 2022-12-05 | 1,012 | 1,013 | 1,002 | 1,009 | 3,834,100 | 1,009 |
| 2022-12-02 | 1,016.5 | 1,017 | 995.6 | 1,003.5 | 5,483,700 | 1,003.50 |
| 2022-12-01 | 1,028.5 | 1,029 | 1,021.5 | 1,025 | 3,724,600 | 1,025 |
| 2022-11-30 | 1,015 | 1,020 | 1,010.5 | 1,019 | 7,637,600 | 1,019 |
| 2022-11-29 | 1,012 | 1,014.5 | 1,007.5 | 1,014.5 | 3,174,700 | 1,014.50 |
| 2022-11-28 | 1,026 | 1,026 | 1,016 | 1,017.5 | 3,921,500 | 1,017.50 |
| 2022-11-25 | 1,025.5 | 1,026 | 1,016 | 1,025 | 3,552,300 | 1,025 |
| 2022-11-24 | 1,020.5 | 1,025.5 | 1,017 | 1,025.5 | 4,779,000 | 1,025.50 |
| 2022-11-22 | 1,017 | 1,023 | 1,014.5 | 1,016 | 4,573,900 | 1,016 |
| 2022-11-21 | 1,016 | 1,019 | 1,004.5 | 1,015.5 | 3,877,700 | 1,015.50 |
| 2022-11-18 | 1,020 | 1,027 | 1,015.5 | 1,017.5 | 4,176,200 | 1,017.50 |
| 2022-11-17 | 1,002 | 1,016.5 | 998.5 | 1,015 | 3,622,800 | 1,015 |
| 2022-11-16 | 1,005 | 1,005 | 997 | 1,002 | 3,128,800 | 1,002 |
| 2022-11-15 | 997.9 | 1,006.5 | 992 | 1,006 | 3,965,800 | 1,006 |
| 2022-11-14 | 995 | 997.7 | 987.1 | 991.9 | 6,661,400 | 991.90 |
| 2022-11-11 | 976 | 981.5 | 971.5 | 980 | 5,388,600 | 980 |
| 2022-11-10 | 965.1 | 972.7 | 957 | 962.3 | 5,422,600 | 962.30 |
| 2022-11-09 | 978.4 | 990.6 | 958 | 971 | 8,348,400 | 971 |
| 2022-11-08 | 970 | 985.6 | 963.6 | 983.9 | 5,354,200 | 983.90 |
| 2022-11-07 | 964.2 | 965 | 955.7 | 962.6 | 4,762,600 | 962.60 |
| 2022-11-04 | 953.1 | 955.8 | 944.4 | 952.9 | 4,281,500 | 952.90 |
| 2022-11-02 | 961.5 | 965 | 956 | 960.2 | 2,734,800 | 960.20 |
| 2022-11-01 | 954 | 961.4 | 949.9 | 957.5 | 3,139,500 | 957.50 |
| 2022-10-31 | 957.2 | 959.9 | 950.3 | 954.5 | 3,681,800 | 954.50 |
| 2022-10-28 | 948.3 | 954.2 | 942.2 | 948.7 | 17,012,600 | 948.70 |
| 2022-10-27 | 958.5 | 958.5 | 948.7 | 955.4 | 4,007,600 | 955.40 |
| 2022-10-26 | 959 | 971.3 | 959 | 963.1 | 4,582,100 | 963.10 |
| 2022-10-25 | 956 | 956.7 | 948.7 | 953 | 3,243,700 | 953 |
| 2022-10-24 | 952 | 958.8 | 938.7 | 947.9 | 4,271,800 | 947.90 |
| 2022-10-21 | 945 | 947 | 937 | 937 | 4,927,800 | 937 |
| 2022-10-20 | 948.9 | 954.3 | 945.4 | 949.9 | 5,381,900 | 949.90 |
| 2022-10-19 | 965.4 | 969.3 | 962.2 | 962.3 | 3,405,700 | 962.30 |
| 2022-10-18 | 969 | 969.9 | 958.7 | 962.9 | 3,633,100 | 962.90 |
| 2022-10-17 | 956.3 | 961.9 | 955.6 | 960 | 3,424,700 | 960 |
| 2022-10-14 | 968 | 975.9 | 958.8 | 969.4 | 4,839,900 | 969.40 |
| 2022-10-13 | 950.8 | 955.5 | 947.6 | 948.9 | 4,123,900 | 948.90 |
| 2022-10-12 | 962.5 | 963.4 | 948.5 | 950.8 | 5,102,800 | 950.80 |
| 2022-10-11 | 972 | 984.2 | 966.7 | 967.7 | 5,793,800 | 967.70 |
| 2022-10-07 | 991.4 | 992.4 | 981.9 | 983.9 | 3,323,700 | 983.90 |
| 2022-10-06 | 993.8 | 1,004 | 993.8 | 998.4 | 3,464,000 | 998.40 |
| 2022-10-05 | 994.9 | 1,004 | 990.1 | 994.8 | 4,482,300 | 994.80 |
| 2022-10-04 | 979.9 | 988.9 | 977.3 | 985.2 | 5,493,200 | 985.20 |
| 2022-10-03 | 959.3 | 964.8 | 950.5 | 959.7 | 5,697,200 | 959.70 |
| 2022-09-30 | 965.5 | 973.8 | 952 | 955.5 | 5,708,100 | 955.50 |
| 2022-09-29 | 960 | 966.7 | 949 | 964.1 | 6,773,000 | 964.10 |
| 2022-09-28 | 965 | 974.9 | 964.1 | 970.7 | 5,452,800 | 970.70 |
| 2022-09-27 | 977.5 | 985.4 | 972 | 972.5 | 4,077,700 | 972.50 |
| 2022-09-26 | 990 | 990 | 964.9 | 965.5 | 7,012,700 | 965.50 |
| 2022-09-22 | 999 | 1,004 | 994.7 | 1,001.5 | 4,714,800 | 1,001.50 |
| 2022-09-21 | 1,011.5 | 1,015 | 1,003.5 | 1,003.5 | 3,665,700 | 1,003.50 |
| 2022-09-20 | 1,012.5 | 1,021.5 | 1,011 | 1,012.5 | 3,106,000 | 1,012.50 |
| 2022-09-16 | 1,006 | 1,012.5 | 1,004 | 1,009.5 | 5,564,800 | 1,009.50 |
| 2022-09-15 | 1,019.5 | 1,020 | 1,014 | 1,014.5 | 3,042,600 | 1,014.50 |
| 2022-09-14 | 1,026.5 | 1,028 | 1,019.5 | 1,020.5 | 4,408,400 | 1,020.50 |
| 2022-09-13 | 1,048 | 1,052.5 | 1,035.5 | 1,045 | 4,576,100 | 1,045 |
| 2022-09-12 | 1,053 | 1,056 | 1,042 | 1,046 | 2,623,400 | 1,046 |
| 2022-09-09 | 1,043 | 1,044 | 1,035.5 | 1,043.5 | 4,708,200 | 1,043.50 |
| 2022-09-08 | 1,025 | 1,038.5 | 1,018.5 | 1,038.5 | 4,634,700 | 1,038.50 |
| 2022-09-07 | 1,022.5 | 1,026.5 | 1,015.5 | 1,017.5 | 3,919,400 | 1,017.50 |
| 2022-09-06 | 1,017 | 1,027 | 1,016.5 | 1,024.5 | 3,013,100 | 1,024.50 |
| 2022-09-05 | 1,016 | 1,023 | 1,014.5 | 1,020.5 | 2,839,700 | 1,020.50 |
| 2022-09-02 | 1,013.5 | 1,018 | 1,010.5 | 1,016 | 3,111,000 | 1,016 |
| 2022-09-01 | 1,019 | 1,023 | 1,013.5 | 1,013.5 | 3,610,000 | 1,013.50 |
| 2022-08-31 | 1,013 | 1,026.5 | 1,012.5 | 1,023 | 4,499,700 | 1,023 |
| 2022-08-30 | 1,024 | 1,028.5 | 1,019.5 | 1,025 | 2,360,600 | 1,025 |
| 2022-08-29 | 1,015 | 1,021 | 1,010.5 | 1,020 | 3,655,700 | 1,020 |
| 2022-08-26 | 1,035.5 | 1,039 | 1,031 | 1,031.5 | 1,929,400 | 1,031.50 |
| 2022-08-25 | 1,028.5 | 1,035.5 | 1,026 | 1,031.5 | 2,322,500 | 1,031.50 |
| 2022-08-24 | 1,026.5 | 1,032 | 1,023.5 | 1,028 | 1,989,300 | 1,028 |
| 2022-08-23 | 1,033 | 1,035.5 | 1,023.5 | 1,025.5 | 3,405,100 | 1,025.50 |
| 2022-08-22 | 1,031.5 | 1,039.5 | 1,029 | 1,035 | 2,072,700 | 1,035 |
| 2022-08-19 | 1,034.5 | 1,039 | 1,034 | 1,035 | 2,242,500 | 1,035 |
| 2022-08-18 | 1,035 | 1,039.5 | 1,031 | 1,032 | 2,660,800 | 1,032 |
| 2022-08-17 | 1,041.5 | 1,051 | 1,039.5 | 1,046 | 3,326,000 | 1,046 |
| 2022-08-16 | 1,039.5 | 1,040 | 1,031 | 1,035.5 | 2,127,500 | 1,035.50 |
| 2022-08-15 | 1,030 | 1,045 | 1,028 | 1,043 | 2,199,200 | 1,043 |
| 2022-08-12 | 1,027 | 1,038.5 | 1,023 | 1,034.5 | 3,684,700 | 1,034.50 |
| 2022-08-10 | 1,016 | 1,018.5 | 1,008.5 | 1,018.5 | 2,667,900 | 1,018.50 |
| 2022-08-09 | 1,022 | 1,027.5 | 1,012.5 | 1,016.5 | 3,261,100 | 1,016.50 |
| 2022-08-08 | 1,019 | 1,028 | 1,014.5 | 1,020.5 | 4,301,100 | 1,020.50 |
| 2022-08-05 | 1,003.5 | 1,017 | 990.9 | 1,015 | 6,133,400 | 1,015 |
| 2022-08-04 | 1,064 | 1,067 | 1,014 | 1,021.5 | 8,490,400 | 1,021.50 |
| 2022-08-03 | 1,069 | 1,078.5 | 1,065.5 | 1,068 | 2,551,200 | 1,068 |
| 2022-08-02 | 1,072 | 1,076 | 1,064 | 1,068.5 | 2,905,800 | 1,068.50 |
| 2022-08-01 | 1,065 | 1,079 | 1,061.5 | 1,077.5 | 2,567,800 | 1,077.50 |
| 2022-07-29 | 1,071.5 | 1,079.5 | 1,063.5 | 1,065.5 | 2,579,700 | 1,065.50 |
| 2022-07-28 | 1,081 | 1,084.5 | 1,069 | 1,071 | 2,670,200 | 1,071 |
| 2022-07-27 | 1,084 | 1,085 | 1,070.5 | 1,080 | 2,051,400 | 1,080 |
| 2022-07-26 | 1,086 | 1,094 | 1,081 | 1,081.5 | 1,505,500 | 1,081.50 |
| 2022-07-25 | 1,085 | 1,091.5 | 1,082.5 | 1,084 | 2,370,100 | 1,084 |
| 2022-07-22 | 1,078.5 | 1,083.5 | 1,076.5 | 1,082.5 | 2,235,500 | 1,082.50 |
| 2022-07-21 | 1,069 | 1,084.5 | 1,069 | 1,083 | 2,362,900 | 1,083 |
| 2022-07-20 | 1,066 | 1,076.5 | 1,056.5 | 1,076 | 3,431,300 | 1,076 |
| 2022-07-19 | 1,046.5 | 1,055.5 | 1,039.5 | 1,052.5 | 3,082,500 | 1,052.50 |
| 2022-07-15 | 1,033 | 1,040 | 1,024 | 1,031.5 | 2,606,900 | 1,031.50 |
| 2022-07-14 | 1,020 | 1,038 | 1,016.5 | 1,032.5 | 2,646,600 | 1,032.50 |
| 2022-07-13 | 1,037.5 | 1,047 | 1,033 | 1,034 | 4,107,800 | 1,034 |
| 2022-07-12 | 1,059 | 1,061 | 1,027 | 1,029 | 4,929,400 | 1,029 |
| 2022-07-11 | 1,075.5 | 1,075.5 | 1,058 | 1,069 | 3,056,400 | 1,069 |
| 2022-07-08 | 1,050 | 1,066.5 | 1,047.5 | 1,055.5 | 4,811,800 | 1,055.50 |
| 2022-07-07 | 1,038.5 | 1,051.5 | 1,033 | 1,047 | 3,526,500 | 1,047 |
| 2022-07-06 | 1,028 | 1,037 | 1,023.5 | 1,027 | 3,594,000 | 1,027 |
| 2022-07-05 | 1,052.5 | 1,052.5 | 1,035 | 1,042 | 3,339,900 | 1,042 |
| 2022-07-04 | 1,039 | 1,049 | 1,037.5 | 1,045.5 | 2,759,500 | 1,045.50 |
| 2022-07-01 | 1,047 | 1,049.5 | 1,028 | 1,034 | 4,162,800 | 1,034 |
| 2022-06-30 | 1,048 | 1,050 | 1,031 | 1,036 | 3,578,100 | 1,036 |
| 2022-06-29 | 1,066 | 1,066 | 1,044.5 | 1,048.5 | 2,926,300 | 1,048.50 |
| 2022-06-28 | 1,063.5 | 1,064 | 1,054 | 1,062 | 2,513,500 | 1,062 |
| 2022-06-27 | 1,060 | 1,064 | 1,049.5 | 1,055.5 | 2,443,100 | 1,055.50 |
| 2022-06-24 | 1,015 | 1,040 | 1,014.5 | 1,038.5 | 3,237,100 | 1,038.50 |
| 2022-06-23 | 1,031.5 | 1,041 | 1,012.5 | 1,019.5 | 3,796,500 | 1,019.50 |
| 2022-06-22 | 1,053 | 1,056 | 1,041.5 | 1,041.5 | 2,792,600 | 1,041.50 |
| 2022-06-21 | 1,039 | 1,049.5 | 1,033 | 1,041.5 | 2,884,700 | 1,041.50 |
| 2022-06-20 | 1,063 | 1,063.5 | 1,025.5 | 1,030 | 3,124,600 | 1,030 |
| 2022-06-17 | 1,035 | 1,055.5 | 1,033.5 | 1,043.5 | 5,998,400 | 1,043.50 |
| 2022-06-16 | 1,061.5 | 1,078.5 | 1,058.5 | 1,065 | 2,569,100 | 1,065 |
| 2022-06-15 | 1,057 | 1,069.5 | 1,056 | 1,057 | 3,063,700 | 1,057 |
| 2022-06-14 | 1,042.5 | 1,061.5 | 1,042.5 | 1,057 | 3,002,100 | 1,057 |
| 2022-06-13 | 1,061 | 1,063.5 | 1,049 | 1,058.5 | 3,177,000 | 1,058.50 |
| 2022-06-10 | 1,082.5 | 1,095 | 1,077.5 | 1,088 | 3,731,900 | 1,088 |
| 2022-06-09 | 1,092 | 1,103.5 | 1,084 | 1,085 | 3,283,900 | 1,085 |
| 2022-06-08 | 1,074 | 1,095.5 | 1,070.5 | 1,094.5 | 3,723,600 | 1,094.50 |
| 2022-06-07 | 1,072.5 | 1,080 | 1,067.5 | 1,070 | 2,678,500 | 1,070 |
| 2022-06-06 | 1,044 | 1,058 | 1,043.5 | 1,055.5 | 1,402,900 | 1,055.50 |
| 2022-06-03 | 1,067.5 | 1,067.5 | 1,055.5 | 1,059 | 1,638,100 | 1,059 |
| 2022-06-02 | 1,068 | 1,068 | 1,054 | 1,054.5 | 2,584,400 | 1,054.50 |
| 2022-06-01 | 1,041.5 | 1,065 | 1,041.5 | 1,064.5 | 2,912,400 | 1,064.50 |
| 2022-05-31 | 1,053 | 1,058 | 1,041.5 | 1,043 | 4,666,700 | 1,043 |
| 2022-05-30 | 1,037.5 | 1,059.5 | 1,033 | 1,053 | 3,638,800 | 1,053 |
| 2022-05-27 | 1,044 | 1,044 | 1,032.5 | 1,033 | 2,138,700 | 1,033 |
| 2022-05-26 | 1,032 | 1,042.5 | 1,027 | 1,028.5 | 2,774,400 | 1,028.50 |
| 2022-05-25 | 1,034.5 | 1,040 | 1,026.5 | 1,031 | 3,439,800 | 1,031 |
| 2022-05-24 | 1,053 | 1,055.5 | 1,032 | 1,033 | 1,966,400 | 1,033 |
| 2022-05-23 | 1,060.5 | 1,063.5 | 1,041.5 | 1,050.5 | 2,976,200 | 1,050.50 |
| 2022-05-20 | 1,049.5 | 1,054 | 1,045 | 1,050 | 2,964,600 | 1,050 |
| 2022-05-19 | 1,020 | 1,050 | 1,020 | 1,049.5 | 2,573,400 | 1,049.50 |
| 2022-05-18 | 1,054.5 | 1,062.5 | 1,039 | 1,048.5 | 2,889,600 | 1,048.50 |
| 2022-05-17 | 1,034 | 1,046.5 | 1,032.5 | 1,043 | 3,337,700 | 1,043 |
| 2022-05-16 | 1,051 | 1,070 | 1,022.5 | 1,028 | 3,979,600 | 1,028 |
| 2022-05-13 | 1,050.5 | 1,075.5 | 1,019 | 1,030.5 | 6,775,800 | 1,030.50 |
| 2022-05-12 | 1,071.5 | 1,072 | 1,053 | 1,058.5 | 2,323,400 | 1,058.50 |
| 2022-05-11 | 1,049.5 | 1,069 | 1,045.5 | 1,065.5 | 2,886,700 | 1,065.50 |
| 2022-05-10 | 1,055 | 1,066.5 | 1,040.5 | 1,062 | 4,299,300 | 1,062 |
| 2022-05-09 | 1,077.5 | 1,084.5 | 1,068 | 1,073 | 3,372,000 | 1,073 |
| 2022-05-06 | 1,064.5 | 1,093.5 | 1,051.5 | 1,089.5 | 4,923,400 | 1,089.50 |
| 2022-05-02 | 1,061.5 | 1,084 | 1,061.5 | 1,079 | 2,424,700 | 1,079 |
| 2022-04-28 | 1,031.5 | 1,071.5 | 1,031 | 1,071.5 | 3,834,100 | 1,071.50 |
| 2022-04-27 | 1,020.5 | 1,031.5 | 1,012.5 | 1,021.5 | 4,260,800 | 1,021.50 |
| 2022-04-26 | 1,032.5 | 1,065 | 1,032.5 | 1,043.5 | 6,036,400 | 1,043.50 |
| 2022-04-25 | 1,060 | 1,079.5 | 1,057.5 | 1,077.5 | 2,662,800 | 1,077.50 |
| 2022-04-22 | 1,074.5 | 1,088.5 | 1,069 | 1,085.5 | 2,260,100 | 1,085.50 |
| 2022-04-21 | 1,080 | 1,093 | 1,075.5 | 1,090 | 2,824,600 | 1,090 |
| 2022-04-20 | 1,075 | 1,079 | 1,066 | 1,076 | 2,704,700 | 1,076 |
| 2022-04-19 | 1,077.5 | 1,080 | 1,061.5 | 1,069 | 2,108,800 | 1,069 |
| 2022-04-18 | 1,060 | 1,062.5 | 1,046.5 | 1,060 | 1,592,200 | 1,060 |
| 2022-04-15 | 1,068.5 | 1,076.5 | 1,060 | 1,068 | 1,484,400 | 1,068 |
| 2022-04-14 | 1,062.5 | 1,076.5 | 1,055.5 | 1,075 | 2,296,800 | 1,075 |
| 2022-04-13 | 1,048.5 | 1,058.5 | 1,041 | 1,057.5 | 3,499,100 | 1,057.50 |
| 2022-04-12 | 1,041 | 1,048 | 1,029 | 1,031.5 | 3,764,000 | 1,031.50 |
| 2022-04-11 | 1,063 | 1,072.5 | 1,045 | 1,055 | 3,632,500 | 1,055 |
| 2022-04-08 | 1,039.5 | 1,066.5 | 1,036 | 1,064 | 6,722,300 | 1,064 |
| 2022-04-07 | 1,012 | 1,023.5 | 1,006 | 1,022 | 3,542,400 | 1,022 |
| 2022-04-06 | 1,043.5 | 1,045.5 | 1,030.5 | 1,031 | 3,704,200 | 1,031 |
| 2022-04-05 | 1,076 | 1,078 | 1,054 | 1,056 | 2,720,200 | 1,056 |
| 2022-04-04 | 1,066 | 1,074 | 1,059.5 | 1,070 | 2,079,500 | 1,070 |
| 2022-04-01 | 1,054.5 | 1,071.5 | 1,047 | 1,062 | 2,855,400 | 1,062 |
| 2022-03-31 | 1,068.5 | 1,077 | 1,060.5 | 1,062.5 | 4,676,800 | 1,062.50 |
| 2022-03-30 | 1,104 | 1,107 | 1,062.5 | 1,074.5 | 5,329,500 | 1,074.50 |
| 2022-03-29 | 1,102 | 1,116 | 1,097.5 | 1,115 | 3,398,100 | 1,115 |
| 2022-03-28 | 1,116.5 | 1,118.5 | 1,102 | 1,108 | 1,782,800 | 1,108 |
| 2022-03-25 | 1,108 | 1,114.5 | 1,100.5 | 1,114 | 3,659,400 | 1,114 |
| 2022-03-24 | 1,090 | 1,105 | 1,078.5 | 1,103.5 | 3,362,500 | 1,103.50 |
| 2022-03-23 | 1,096.5 | 1,099 | 1,083 | 1,097.5 | 3,129,800 | 1,097.50 |
| 2022-03-22 | 1,086 | 1,106.5 | 1,082.5 | 1,084 | 3,689,300 | 1,084 |
| 2022-03-18 | 1,077.5 | 1,091 | 1,071.5 | 1,084.5 | 12,108,200 | 1,084.50 |
| 2022-03-17 | 1,066 | 1,070 | 1,057 | 1,069 | 3,883,100 | 1,069 |
| 2022-03-16 | 1,038 | 1,047.5 | 1,031 | 1,039.5 | 3,183,000 | 1,039.50 |
| 2022-03-15 | 1,014.5 | 1,032 | 1,014.5 | 1,028 | 3,413,900 | 1,028 |
| 2022-03-14 | 1,002.5 | 1,012.5 | 1,001.5 | 1,005 | 3,115,500 | 1,005 |
| 2022-03-11 | 997.3 | 1,003.5 | 983.4 | 992.7 | 4,393,100 | 992.70 |
| 2022-03-10 | 994.9 | 1,015.5 | 994.1 | 1,013 | 4,635,200 | 1,013 |
| 2022-03-09 | 956.2 | 982 | 956.2 | 963 | 5,558,300 | 963 |
| 2022-03-08 | 978.5 | 983.4 | 946.6 | 948.8 | 9,961,200 | 948.80 |
| 2022-03-07 | 1,003 | 1,008.5 | 978 | 989.2 | 5,044,500 | 989.20 |
| 2022-03-04 | 1,045 | 1,051 | 1,018.5 | 1,024 | 4,295,200 | 1,024 |
| 2022-03-03 | 1,048 | 1,055.5 | 1,043 | 1,052 | 3,434,600 | 1,052 |
| 2022-03-02 | 1,055.5 | 1,062 | 1,026.5 | 1,026.5 | 5,518,400 | 1,026.50 |
| 2022-03-01 | 1,093.5 | 1,103 | 1,077 | 1,080.5 | 4,351,500 | 1,080.50 |
| 2022-02-28 | 1,065 | 1,079.5 | 1,062 | 1,077.5 | 4,308,700 | 1,077.50 |
| 2022-02-25 | 1,048 | 1,067 | 1,048 | 1,062 | 4,367,500 | 1,062 |
| 2022-02-24 | 1,054 | 1,063 | 1,047.5 | 1,058 | 4,048,900 | 1,058 |
| 2022-02-22 | 1,072 | 1,074 | 1,054.5 | 1,059.5 | 4,120,500 | 1,059.50 |
| 2022-02-21 | 1,091 | 1,095.5 | 1,084 | 1,090 | 2,444,800 | 1,090 |
| 2022-02-18 | 1,100.5 | 1,114.5 | 1,099.5 | 1,109.5 | 2,894,100 | 1,109.50 |
| 2022-02-17 | 1,138 | 1,139.5 | 1,112.5 | 1,119.5 | 2,622,400 | 1,119.50 |
| 2022-02-16 | 1,135.5 | 1,144.5 | 1,130 | 1,142.5 | 2,605,400 | 1,142.50 |
| 2022-02-15 | 1,124 | 1,139 | 1,121 | 1,122 | 3,228,100 | 1,122 |
| 2022-02-14 | 1,127 | 1,137.5 | 1,115 | 1,129 | 5,005,200 | 1,129 |
| 2022-02-10 | 1,166.5 | 1,171.5 | 1,134.5 | 1,144.5 | 7,317,300 | 1,144.50 |
| 2022-02-09 | 1,092 | 1,127 | 1,090 | 1,113.5 | 6,058,300 | 1,113.50 |
| 2022-02-08 | 1,103.5 | 1,111.5 | 1,083.5 | 1,086 | 4,662,800 | 1,086 |
| 2022-02-07 | 1,110 | 1,116.5 | 1,102.5 | 1,116 | 2,881,500 | 1,116 |
| 2022-02-04 | 1,125 | 1,128 | 1,109 | 1,117.5 | 2,815,200 | 1,117.50 |
| 2022-02-03 | 1,115.5 | 1,135 | 1,114.5 | 1,127 | 3,474,200 | 1,127 |
| 2022-02-02 | 1,097 | 1,124 | 1,094.5 | 1,117 | 4,606,600 | 1,117 |
| 2022-02-01 | 1,102 | 1,109.5 | 1,079 | 1,086 | 6,311,400 | 1,086 |
| 2022-01-31 | 1,109.5 | 1,127 | 1,105 | 1,121 | 4,398,600 | 1,121 |
| 2022-01-28 | 1,101 | 1,125 | 1,098.5 | 1,120 | 4,151,100 | 1,120 |
| 2022-01-27 | 1,116 | 1,123 | 1,072.5 | 1,079 | 4,207,800 | 1,079 |
| 2022-01-26 | 1,135.5 | 1,139.5 | 1,114.5 | 1,114.5 | 2,841,600 | 1,114.50 |
| 2022-01-25 | 1,147 | 1,147 | 1,115 | 1,129.5 | 5,040,800 | 1,129.50 |
| 2022-01-24 | 1,135.5 | 1,149.5 | 1,128 | 1,147.5 | 2,362,500 | 1,147.50 |
| 2022-01-21 | 1,133.5 | 1,146.5 | 1,119 | 1,141.5 | 3,056,300 | 1,141.50 |
| 2022-01-20 | 1,128 | 1,148 | 1,126.5 | 1,140.5 | 3,487,000 | 1,140.50 |
| 2022-01-19 | 1,125 | 1,140 | 1,118 | 1,123 | 3,548,300 | 1,123 |
| 2022-01-18 | 1,150.5 | 1,156.5 | 1,138.5 | 1,142 | 3,063,400 | 1,142 |
| 2022-01-17 | 1,158.5 | 1,161 | 1,139 | 1,146.5 | 2,181,600 | 1,146.50 |
| 2022-01-14 | 1,138 | 1,146 | 1,128 | 1,138 | 4,271,800 | 1,138 |
| 2022-01-13 | 1,145.5 | 1,150.5 | 1,138.5 | 1,147.5 | 2,552,100 | 1,147.50 |
| 2022-01-12 | 1,135 | 1,152 | 1,130.5 | 1,150.5 | 3,666,600 | 1,150.50 |
| 2022-01-11 | 1,131.5 | 1,131.5 | 1,116 | 1,123 | 2,824,700 | 1,123 |
| 2022-01-07 | 1,131.5 | 1,134 | 1,110.5 | 1,121.5 | 3,100,000 | 1,121.50 |
| 2022-01-06 | 1,121 | 1,133.5 | 1,110.5 | 1,112 | 3,431,100 | 1,112 |
| 2022-01-05 | 1,120 | 1,124.5 | 1,108.5 | 1,121 | 2,738,500 | 1,121 |
| 2022-01-04 | 1,097 | 1,099.5 | 1,081.5 | 1,096.5 | 2,095,100 | 1,096.50 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
