4568 第一三共(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 | 4,265 | 4,296 | 4,238 | 4,250 | 2,652,600 | 4,250 |
| 2022-12-29 | 4,218 | 4,226 | 4,152 | 4,223 | 2,070,300 | 4,223 |
| 2022-12-28 | 4,205 | 4,260 | 4,179 | 4,214 | 2,116,100 | 4,214 |
| 2022-12-27 | 4,243 | 4,294 | 4,222 | 4,247 | 1,261,300 | 4,247 |
| 2022-12-26 | 4,255 | 4,307 | 4,235 | 4,248 | 895,900 | 4,248 |
| 2022-12-23 | 4,256 | 4,291 | 4,224 | 4,284 | 2,142,900 | 4,284 |
| 2022-12-22 | 4,307 | 4,328 | 4,222 | 4,310 | 2,661,000 | 4,310 |
| 2022-12-21 | 4,284 | 4,324 | 4,221 | 4,309 | 3,848,200 | 4,309 |
| 2022-12-20 | 4,448 | 4,530 | 4,245 | 4,317 | 3,772,500 | 4,317 |
| 2022-12-19 | 4,464 | 4,472 | 4,376 | 4,437 | 2,645,100 | 4,437 |
| 2022-12-16 | 4,463 | 4,523 | 4,442 | 4,518 | 3,664,200 | 4,518 |
| 2022-12-15 | 4,510 | 4,560 | 4,486 | 4,506 | 2,075,000 | 4,506 |
| 2022-12-14 | 4,456 | 4,521 | 4,434 | 4,511 | 2,727,100 | 4,511 |
| 2022-12-13 | 4,424 | 4,458 | 4,404 | 4,456 | 2,112,900 | 4,456 |
| 2022-12-12 | 4,382 | 4,392 | 4,348 | 4,373 | 2,038,200 | 4,373 |
| 2022-12-09 | 4,346 | 4,446 | 4,341 | 4,405 | 4,560,900 | 4,405 |
| 2022-12-08 | 4,369 | 4,433 | 4,334 | 4,416 | 4,435,100 | 4,416 |
| 2022-12-07 | 4,316 | 4,375 | 4,277 | 4,340 | 3,929,200 | 4,340 |
| 2022-12-06 | 4,308 | 4,382 | 4,270 | 4,340 | 4,045,000 | 4,340 |
| 2022-12-05 | 4,399 | 4,400 | 4,294 | 4,319 | 4,999,000 | 4,319 |
| 2022-12-02 | 4,533 | 4,539 | 4,363 | 4,405 | 4,518,800 | 4,405 |
| 2022-12-01 | 4,618 | 4,618 | 4,563 | 4,597 | 3,817,700 | 4,597 |
| 2022-11-30 | 4,521 | 4,544 | 4,490 | 4,518 | 6,386,800 | 4,518 |
| 2022-11-29 | 4,570 | 4,602 | 4,519 | 4,536 | 3,742,600 | 4,536 |
| 2022-11-28 | 4,570 | 4,610 | 4,517 | 4,562 | 3,835,800 | 4,562 |
| 2022-11-25 | 4,700 | 4,706 | 4,591 | 4,593 | 2,935,200 | 4,593 |
| 2022-11-24 | 4,759 | 4,776 | 4,637 | 4,639 | 4,339,300 | 4,639 |
| 2022-11-22 | 4,700 | 4,759 | 4,693 | 4,697 | 3,431,100 | 4,697 |
| 2022-11-21 | 4,700 | 4,723 | 4,590 | 4,615 | 3,267,300 | 4,615 |
| 2022-11-18 | 4,690 | 4,735 | 4,669 | 4,687 | 3,629,200 | 4,687 |
| 2022-11-17 | 4,682 | 4,715 | 4,639 | 4,679 | 3,151,800 | 4,679 |
| 2022-11-16 | 4,521 | 4,647 | 4,520 | 4,617 | 4,032,800 | 4,617 |
| 2022-11-15 | 4,465 | 4,574 | 4,416 | 4,486 | 4,335,700 | 4,486 |
| 2022-11-14 | 4,545 | 4,585 | 4,357 | 4,410 | 6,121,900 | 4,410 |
| 2022-11-11 | 4,656 | 4,690 | 4,567 | 4,656 | 3,944,900 | 4,656 |
| 2022-11-10 | 4,570 | 4,629 | 4,540 | 4,610 | 2,292,800 | 4,610 |
| 2022-11-09 | 4,686 | 4,696 | 4,571 | 4,592 | 2,848,700 | 4,592 |
| 2022-11-08 | 4,686 | 4,748 | 4,675 | 4,718 | 2,901,200 | 4,718 |
| 2022-11-07 | 4,641 | 4,664 | 4,612 | 4,636 | 3,266,100 | 4,636 |
| 2022-11-04 | 4,685 | 4,702 | 4,607 | 4,646 | 4,366,400 | 4,646 |
| 2022-11-02 | 4,793 | 4,807 | 4,709 | 4,743 | 3,614,900 | 4,743 |
| 2022-11-01 | 4,822 | 4,869 | 4,752 | 4,830 | 4,166,600 | 4,830 |
| 2022-10-31 | 4,640 | 4,777 | 4,626 | 4,767 | 5,594,400 | 4,767 |
| 2022-10-28 | 4,575 | 4,669 | 4,574 | 4,641 | 13,663,700 | 4,641 |
| 2022-10-27 | 4,600 | 4,629 | 4,552 | 4,619 | 3,329,800 | 4,619 |
| 2022-10-26 | 4,456 | 4,562 | 4,448 | 4,541 | 2,930,800 | 4,541 |
| 2022-10-25 | 4,443 | 4,456 | 4,391 | 4,412 | 2,559,500 | 4,412 |
| 2022-10-24 | 4,432 | 4,460 | 4,356 | 4,356 | 2,352,000 | 4,356 |
| 2022-10-21 | 4,388 | 4,436 | 4,335 | 4,380 | 2,785,800 | 4,380 |
| 2022-10-20 | 4,363 | 4,441 | 4,356 | 4,423 | 3,176,700 | 4,423 |
| 2022-10-19 | 4,419 | 4,469 | 4,407 | 4,433 | 3,136,500 | 4,433 |
| 2022-10-18 | 4,366 | 4,439 | 4,334 | 4,423 | 4,302,900 | 4,423 |
| 2022-10-17 | 4,332 | 4,350 | 4,234 | 4,257 | 3,714,400 | 4,257 |
| 2022-10-14 | 4,198 | 4,408 | 4,184 | 4,402 | 5,618,500 | 4,402 |
| 2022-10-13 | 4,206 | 4,250 | 4,143 | 4,150 | 3,444,300 | 4,150 |
| 2022-10-12 | 4,221 | 4,293 | 4,200 | 4,231 | 3,066,700 | 4,231 |
| 2022-10-11 | 4,210 | 4,266 | 4,173 | 4,206 | 3,659,700 | 4,206 |
| 2022-10-07 | 4,247 | 4,286 | 4,206 | 4,277 | 3,119,800 | 4,277 |
| 2022-10-06 | 4,306 | 4,361 | 4,261 | 4,293 | 4,615,600 | 4,293 |
| 2022-10-05 | 4,220 | 4,251 | 4,147 | 4,236 | 4,132,900 | 4,236 |
| 2022-10-04 | 4,159 | 4,240 | 4,116 | 4,237 | 4,126,100 | 4,237 |
| 2022-10-03 | 4,015 | 4,110 | 3,956 | 4,106 | 3,892,600 | 4,106 |
| 2022-09-30 | 4,039 | 4,127 | 4,020 | 4,042 | 5,240,500 | 4,042 |
| 2022-09-29 | 3,991 | 4,073 | 3,989 | 4,030 | 4,755,600 | 4,030 |
| 2022-09-28 | 4,000 | 4,006 | 3,865 | 3,941 | 5,464,900 | 3,941 |
| 2022-09-27 | 3,999 | 4,013 | 3,975 | 3,997 | 3,152,600 | 3,997 |
| 2022-09-26 | 3,994 | 4,053 | 3,960 | 3,995 | 4,052,900 | 3,995 |
| 2022-09-22 | 4,012 | 4,072 | 3,976 | 4,045 | 3,187,300 | 4,045 |
| 2022-09-21 | 4,136 | 4,146 | 3,988 | 4,053 | 4,303,300 | 4,053 |
| 2022-09-20 | 4,251 | 4,278 | 4,192 | 4,201 | 3,352,100 | 4,201 |
| 2022-09-16 | 4,225 | 4,267 | 4,206 | 4,236 | 4,305,400 | 4,236 |
| 2022-09-15 | 4,247 | 4,276 | 4,202 | 4,253 | 2,387,900 | 4,253 |
| 2022-09-14 | 4,218 | 4,267 | 4,198 | 4,254 | 4,372,600 | 4,254 |
| 2022-09-13 | 4,319 | 4,359 | 4,283 | 4,354 | 3,214,800 | 4,354 |
| 2022-09-12 | 4,318 | 4,322 | 4,250 | 4,309 | 2,602,400 | 4,309 |
| 2022-09-09 | 4,305 | 4,373 | 4,253 | 4,289 | 6,091,900 | 4,289 |
| 2022-09-08 | 4,198 | 4,302 | 4,195 | 4,290 | 4,522,200 | 4,290 |
| 2022-09-07 | 4,179 | 4,198 | 4,092 | 4,108 | 4,017,900 | 4,108 |
| 2022-09-06 | 4,154 | 4,240 | 4,147 | 4,219 | 2,660,100 | 4,219 |
| 2022-09-05 | 4,068 | 4,144 | 4,028 | 4,137 | 2,870,800 | 4,137 |
| 2022-09-02 | 4,183 | 4,219 | 4,093 | 4,129 | 4,076,700 | 4,129 |
| 2022-09-01 | 4,155 | 4,328 | 4,151 | 4,172 | 4,647,000 | 4,172 |
| 2022-08-31 | 4,181 | 4,234 | 4,160 | 4,197 | 5,194,900 | 4,197 |
| 2022-08-30 | 4,120 | 4,260 | 4,112 | 4,231 | 3,384,700 | 4,231 |
| 2022-08-29 | 4,051 | 4,130 | 4,044 | 4,108 | 3,630,000 | 4,108 |
| 2022-08-26 | 4,103 | 4,169 | 4,086 | 4,106 | 2,760,100 | 4,106 |
| 2022-08-25 | 4,080 | 4,210 | 4,078 | 4,163 | 4,338,900 | 4,163 |
| 2022-08-24 | 3,990 | 4,017 | 3,964 | 3,980 | 2,591,500 | 3,980 |
| 2022-08-23 | 4,057 | 4,083 | 3,989 | 4,002 | 3,934,300 | 4,002 |
| 2022-08-22 | 3,976 | 4,089 | 3,952 | 4,074 | 3,711,400 | 4,074 |
| 2022-08-19 | 4,014 | 4,029 | 3,948 | 3,965 | 4,499,200 | 3,965 |
| 2022-08-18 | 4,124 | 4,136 | 4,082 | 4,084 | 3,714,900 | 4,084 |
| 2022-08-17 | 4,157 | 4,185 | 4,092 | 4,135 | 4,393,600 | 4,135 |
| 2022-08-16 | 4,200 | 4,203 | 4,040 | 4,169 | 6,262,100 | 4,169 |
| 2022-08-15 | 4,250 | 4,306 | 4,155 | 4,211 | 13,722,100 | 4,211 |
| 2022-08-12 | 3,660 | 3,680 | 3,582 | 3,677 | 5,838,400 | 3,677 |
| 2022-08-10 | 3,659 | 3,669 | 3,607 | 3,632 | 2,957,500 | 3,632 |
| 2022-08-09 | 3,625 | 3,646 | 3,577 | 3,601 | 2,944,000 | 3,601 |
| 2022-08-08 | 3,500 | 3,694 | 3,499 | 3,643 | 5,032,400 | 3,643 |
| 2022-08-05 | 3,383 | 3,464 | 3,376 | 3,464 | 4,210,000 | 3,464 |
| 2022-08-04 | 3,299 | 3,413 | 3,291 | 3,407 | 4,418,200 | 3,407 |
| 2022-08-03 | 3,215 | 3,275 | 3,207 | 3,247 | 4,658,900 | 3,247 |
| 2022-08-02 | 3,385 | 3,391 | 3,242 | 3,252 | 4,650,900 | 3,252 |
| 2022-08-01 | 3,537 | 3,537 | 3,392 | 3,423 | 4,185,300 | 3,423 |
| 2022-07-29 | 3,600 | 3,606 | 3,472 | 3,523 | 3,913,900 | 3,523 |
| 2022-07-28 | 3,528 | 3,590 | 3,512 | 3,589 | 3,393,700 | 3,589 |
| 2022-07-27 | 3,520 | 3,599 | 3,516 | 3,571 | 2,924,700 | 3,571 |
| 2022-07-26 | 3,510 | 3,524 | 3,478 | 3,514 | 1,696,500 | 3,514 |
| 2022-07-25 | 3,510 | 3,542 | 3,487 | 3,525 | 2,681,200 | 3,525 |
| 2022-07-22 | 3,605 | 3,615 | 3,506 | 3,509 | 3,840,300 | 3,509 |
| 2022-07-21 | 3,535 | 3,611 | 3,508 | 3,608 | 2,958,300 | 3,608 |
| 2022-07-20 | 3,568 | 3,609 | 3,541 | 3,586 | 4,431,600 | 3,586 |
| 2022-07-19 | 3,609 | 3,610 | 3,395 | 3,508 | 5,166,200 | 3,508 |
| 2022-07-15 | 3,622 | 3,656 | 3,587 | 3,614 | 2,813,600 | 3,614 |
| 2022-07-14 | 3,604 | 3,635 | 3,560 | 3,624 | 2,625,700 | 3,624 |
| 2022-07-13 | 3,560 | 3,644 | 3,557 | 3,626 | 3,150,300 | 3,626 |
| 2022-07-12 | 3,601 | 3,662 | 3,587 | 3,599 | 4,074,100 | 3,599 |
| 2022-07-11 | 3,508 | 3,603 | 3,504 | 3,596 | 4,342,000 | 3,596 |
| 2022-07-08 | 3,505 | 3,518 | 3,431 | 3,443 | 4,723,800 | 3,443 |
| 2022-07-07 | 3,500 | 3,521 | 3,426 | 3,521 | 4,105,800 | 3,521 |
| 2022-07-06 | 3,480 | 3,556 | 3,433 | 3,475 | 5,013,900 | 3,475 |
| 2022-07-05 | 3,481 | 3,481 | 3,396 | 3,459 | 3,123,400 | 3,459 |
| 2022-07-04 | 3,415 | 3,447 | 3,356 | 3,411 | 2,504,300 | 3,411 |
| 2022-07-01 | 3,466 | 3,480 | 3,371 | 3,376 | 4,194,200 | 3,376 |
| 2022-06-30 | 3,434 | 3,478 | 3,408 | 3,437 | 6,452,900 | 3,437 |
| 2022-06-29 | 3,423 | 3,443 | 3,383 | 3,397 | 5,512,800 | 3,397 |
| 2022-06-28 | 3,393 | 3,421 | 3,365 | 3,421 | 5,386,900 | 3,421 |
| 2022-06-27 | 3,301 | 3,349 | 3,278 | 3,323 | 3,979,700 | 3,323 |
| 2022-06-24 | 3,293 | 3,337 | 3,273 | 3,312 | 5,596,800 | 3,312 |
| 2022-06-23 | 3,200 | 3,248 | 3,187 | 3,238 | 3,779,900 | 3,238 |
| 2022-06-22 | 3,163 | 3,229 | 3,149 | 3,200 | 3,440,300 | 3,200 |
| 2022-06-21 | 3,090 | 3,164 | 3,089 | 3,142 | 4,074,900 | 3,142 |
| 2022-06-20 | 3,050 | 3,082 | 3,013 | 3,050 | 2,923,300 | 3,050 |
| 2022-06-17 | 3,040 | 3,098 | 3,017 | 3,060 | 6,026,400 | 3,060 |
| 2022-06-16 | 3,151 | 3,175 | 3,104 | 3,107 | 3,732,100 | 3,107 |
| 2022-06-15 | 3,074 | 3,109 | 3,040 | 3,081 | 4,639,700 | 3,081 |
| 2022-06-14 | 3,259 | 3,295 | 3,062 | 3,073 | 6,365,800 | 3,073 |
| 2022-06-13 | 3,319 | 3,329 | 3,274 | 3,305 | 4,467,600 | 3,305 |
| 2022-06-10 | 3,503 | 3,513 | 3,360 | 3,370 | 5,159,400 | 3,370 |
| 2022-06-09 | 3,494 | 3,558 | 3,487 | 3,513 | 5,338,200 | 3,513 |
| 2022-06-08 | 3,370 | 3,515 | 3,358 | 3,500 | 5,354,600 | 3,500 |
| 2022-06-07 | 3,380 | 3,387 | 3,310 | 3,350 | 5,270,900 | 3,350 |
| 2022-06-06 | 3,261 | 3,444 | 3,256 | 3,400 | 6,269,000 | 3,400 |
| 2022-06-03 | 3,305 | 3,305 | 3,251 | 3,280 | 3,676,600 | 3,280 |
| 2022-06-02 | 3,322 | 3,333 | 3,215 | 3,263 | 4,994,500 | 3,263 |
| 2022-06-01 | 3,413 | 3,445 | 3,238 | 3,252 | 6,165,100 | 3,252 |
| 2022-05-31 | 3,450 | 3,516 | 3,419 | 3,419 | 16,350,600 | 3,419 |
| 2022-05-30 | 3,460 | 3,515 | 3,403 | 3,464 | 6,369,000 | 3,464 |
| 2022-05-27 | 3,497 | 3,497 | 3,379 | 3,400 | 4,695,500 | 3,400 |
| 2022-05-26 | 3,430 | 3,507 | 3,427 | 3,462 | 4,773,500 | 3,462 |
| 2022-05-25 | 3,398 | 3,500 | 3,377 | 3,475 | 7,084,500 | 3,475 |
| 2022-05-24 | 3,349 | 3,400 | 3,331 | 3,370 | 4,883,500 | 3,370 |
| 2022-05-23 | 3,351 | 3,398 | 3,321 | 3,397 | 5,020,300 | 3,397 |
| 2022-05-20 | 3,301 | 3,324 | 3,268 | 3,311 | 6,187,000 | 3,311 |
| 2022-05-19 | 3,220 | 3,282 | 3,213 | 3,277 | 4,463,500 | 3,277 |
| 2022-05-18 | 3,331 | 3,382 | 3,311 | 3,325 | 3,677,600 | 3,325 |
| 2022-05-17 | 3,407 | 3,456 | 3,327 | 3,332 | 4,578,600 | 3,332 |
| 2022-05-16 | 3,350 | 3,398 | 3,324 | 3,341 | 3,567,200 | 3,341 |
| 2022-05-13 | 3,249 | 3,304 | 3,222 | 3,302 | 6,141,500 | 3,302 |
| 2022-05-12 | 3,177 | 3,200 | 3,105 | 3,183 | 4,402,100 | 3,183 |
| 2022-05-11 | 3,268 | 3,337 | 3,163 | 3,189 | 4,616,800 | 3,189 |
| 2022-05-10 | 3,280 | 3,327 | 3,237 | 3,288 | 4,026,200 | 3,288 |
| 2022-05-09 | 3,393 | 3,413 | 3,278 | 3,283 | 5,700,400 | 3,283 |
| 2022-05-06 | 3,333 | 3,418 | 3,317 | 3,415 | 7,318,700 | 3,415 |
| 2022-05-02 | 3,250 | 3,349 | 3,246 | 3,296 | 7,667,400 | 3,296 |
| 2022-04-28 | 3,132 | 3,274 | 3,117 | 3,262 | 11,397,900 | 3,262 |
| 2022-04-27 | 2,918 | 3,037 | 2,907 | 3,037 | 7,223,900 | 3,037 |
| 2022-04-26 | 2,942 | 2,972 | 2,924.5 | 2,952.5 | 3,149,100 | 2,952.50 |
| 2022-04-25 | 2,914 | 2,954.5 | 2,903 | 2,943 | 3,691,800 | 2,943 |
| 2022-04-22 | 2,914 | 2,954 | 2,897.5 | 2,940 | 3,313,100 | 2,940 |
| 2022-04-21 | 2,915 | 2,959.5 | 2,910 | 2,950 | 3,825,600 | 2,950 |
| 2022-04-20 | 2,883.5 | 2,934 | 2,845 | 2,896.5 | 4,586,100 | 2,896.50 |
| 2022-04-19 | 2,900.5 | 2,911 | 2,834.5 | 2,848 | 3,243,100 | 2,848 |
| 2022-04-18 | 2,924.5 | 2,928 | 2,862.5 | 2,894.5 | 2,128,000 | 2,894.50 |
| 2022-04-15 | 2,937.5 | 2,960.5 | 2,910.5 | 2,951 | 3,089,300 | 2,951 |
| 2022-04-14 | 2,921.5 | 2,989.5 | 2,918 | 2,972 | 3,744,200 | 2,972 |
| 2022-04-13 | 2,842 | 2,927 | 2,842 | 2,926 | 4,256,000 | 2,926 |
| 2022-04-12 | 2,920.5 | 2,934 | 2,857.5 | 2,892 | 4,093,600 | 2,892 |
| 2022-04-11 | 2,940 | 3,011 | 2,913 | 2,950 | 8,694,000 | 2,950 |
| 2022-04-08 | 2,888.5 | 2,935 | 2,866.5 | 2,911.5 | 8,150,100 | 2,911.50 |
| 2022-04-07 | 2,748 | 2,838 | 2,722.5 | 2,832 | 6,114,900 | 2,832 |
| 2022-04-06 | 2,735 | 2,770 | 2,704.5 | 2,753 | 4,108,700 | 2,753 |
| 2022-04-05 | 2,781.5 | 2,792 | 2,696.5 | 2,747 | 3,738,700 | 2,747 |
| 2022-04-04 | 2,703.5 | 2,770 | 2,689.5 | 2,767.5 | 3,099,500 | 2,767.50 |
| 2022-04-01 | 2,646.5 | 2,686.5 | 2,622 | 2,677 | 3,387,400 | 2,677 |
| 2022-03-31 | 2,679.5 | 2,750 | 2,673.5 | 2,680 | 4,121,600 | 2,680 |
| 2022-03-30 | 2,749.5 | 2,766 | 2,664 | 2,699 | 4,115,600 | 2,699 |
| 2022-03-29 | 2,715.5 | 2,732 | 2,675.5 | 2,732 | 4,911,100 | 2,732 |
| 2022-03-28 | 2,671.5 | 2,736 | 2,661 | 2,686 | 3,784,100 | 2,686 |
| 2022-03-25 | 2,637.5 | 2,716 | 2,634 | 2,700 | 5,159,200 | 2,700 |
| 2022-03-24 | 2,532.5 | 2,604.5 | 2,517 | 2,604.5 | 4,297,000 | 2,604.50 |
| 2022-03-23 | 2,468.5 | 2,587 | 2,465 | 2,560.5 | 6,148,600 | 2,560.50 |
| 2022-03-22 | 2,410.5 | 2,453.5 | 2,398.5 | 2,418.5 | 6,222,800 | 2,418.50 |
| 2022-03-18 | 2,432 | 2,432 | 2,385.5 | 2,411 | 8,103,800 | 2,411 |
| 2022-03-17 | 2,409 | 2,412 | 2,363.5 | 2,382 | 6,279,200 | 2,382 |
| 2022-03-16 | 2,391.5 | 2,413.5 | 2,332.5 | 2,359 | 6,222,400 | 2,359 |
| 2022-03-15 | 2,350 | 2,412.5 | 2,349.5 | 2,396.5 | 5,034,800 | 2,396.50 |
| 2022-03-14 | 2,380 | 2,391 | 2,328 | 2,345.5 | 3,450,500 | 2,345.50 |
| 2022-03-11 | 2,400 | 2,409 | 2,326 | 2,350 | 5,925,000 | 2,350 |
| 2022-03-10 | 2,445 | 2,449 | 2,399.5 | 2,424.5 | 5,582,200 | 2,424.50 |
| 2022-03-09 | 2,470 | 2,474 | 2,390 | 2,395 | 4,711,300 | 2,395 |
| 2022-03-08 | 2,500 | 2,505 | 2,428 | 2,474 | 8,862,900 | 2,474 |
| 2022-03-07 | 2,522 | 2,523.5 | 2,429.5 | 2,457.5 | 4,862,700 | 2,457.50 |
| 2022-03-04 | 2,674 | 2,674 | 2,569 | 2,572 | 4,507,600 | 2,572 |
| 2022-03-03 | 2,735 | 2,744.5 | 2,675 | 2,684 | 3,401,600 | 2,684 |
| 2022-03-02 | 2,748 | 2,759 | 2,714 | 2,714.5 | 3,589,600 | 2,714.50 |
| 2022-03-01 | 2,805.5 | 2,831 | 2,766 | 2,772 | 4,480,100 | 2,772 |
| 2022-02-28 | 2,785 | 2,804.5 | 2,746.5 | 2,793.5 | 4,291,100 | 2,793.50 |
| 2022-02-25 | 2,810 | 2,813 | 2,766.5 | 2,807.5 | 3,673,700 | 2,807.50 |
| 2022-02-24 | 2,828 | 2,845 | 2,756.5 | 2,794 | 6,250,900 | 2,794 |
| 2022-02-22 | 2,760 | 2,817.5 | 2,747 | 2,793 | 11,412,500 | 2,793 |
| 2022-02-21 | 2,500 | 2,562 | 2,480.5 | 2,549.5 | 2,979,300 | 2,549.50 |
| 2022-02-18 | 2,497 | 2,550 | 2,476.5 | 2,547.5 | 4,195,900 | 2,547.50 |
| 2022-02-17 | 2,488.5 | 2,497.5 | 2,464 | 2,483.5 | 2,967,500 | 2,483.50 |
| 2022-02-16 | 2,455 | 2,518 | 2,443.5 | 2,503.5 | 5,414,500 | 2,503.50 |
| 2022-02-15 | 2,391 | 2,435 | 2,372 | 2,380 | 5,605,600 | 2,380 |
| 2022-02-14 | 2,377 | 2,402.5 | 2,362 | 2,381.5 | 3,868,800 | 2,381.50 |
| 2022-02-10 | 2,368.5 | 2,431 | 2,357.5 | 2,427 | 6,953,400 | 2,427 |
| 2022-02-09 | 2,375 | 2,375 | 2,314.5 | 2,328 | 6,666,500 | 2,328 |
| 2022-02-08 | 2,363.5 | 2,419 | 2,331 | 2,380 | 4,131,300 | 2,380 |
| 2022-02-07 | 2,301 | 2,362.5 | 2,288 | 2,360.5 | 7,078,200 | 2,360.50 |
| 2022-02-04 | 2,397.5 | 2,416 | 2,295 | 2,310 | 7,891,200 | 2,310 |
| 2022-02-03 | 2,436 | 2,452.5 | 2,421 | 2,433 | 4,461,100 | 2,433 |
| 2022-02-02 | 2,482.5 | 2,492 | 2,436.5 | 2,471 | 6,057,000 | 2,471 |
| 2022-02-01 | 2,568 | 2,577.5 | 2,446 | 2,462 | 5,289,900 | 2,462 |
| 2022-01-31 | 2,606 | 2,609 | 2,505.5 | 2,565 | 3,705,300 | 2,565 |
| 2022-01-28 | 2,504.5 | 2,607.5 | 2,498 | 2,583.5 | 4,240,100 | 2,583.50 |
| 2022-01-27 | 2,608.5 | 2,613.5 | 2,465.5 | 2,468.5 | 4,334,100 | 2,468.50 |
| 2022-01-26 | 2,595.5 | 2,629 | 2,576 | 2,600 | 2,320,300 | 2,600 |
| 2022-01-25 | 2,587.5 | 2,607.5 | 2,536 | 2,606 | 3,452,000 | 2,606 |
| 2022-01-24 | 2,596.5 | 2,606 | 2,545 | 2,599.5 | 2,672,200 | 2,599.50 |
| 2022-01-21 | 2,601 | 2,621.5 | 2,568 | 2,609 | 2,699,600 | 2,609 |
| 2022-01-20 | 2,552 | 2,666 | 2,549.5 | 2,608.5 | 2,739,100 | 2,608.50 |
| 2022-01-19 | 2,619 | 2,638 | 2,546.5 | 2,567 | 3,988,500 | 2,567 |
| 2022-01-18 | 2,703 | 2,709 | 2,641 | 2,642.5 | 2,426,500 | 2,642.50 |
| 2022-01-17 | 2,669.5 | 2,735 | 2,650.5 | 2,680 | 2,456,800 | 2,680 |
| 2022-01-14 | 2,658 | 2,681 | 2,607 | 2,650 | 4,444,300 | 2,650 |
| 2022-01-13 | 2,704 | 2,716 | 2,675 | 2,698 | 3,455,300 | 2,698 |
| 2022-01-12 | 2,732 | 2,761.5 | 2,708.5 | 2,720 | 3,408,400 | 2,720 |
| 2022-01-11 | 2,713 | 2,766.5 | 2,696.5 | 2,756 | 3,502,400 | 2,756 |
| 2022-01-07 | 2,750 | 2,753.5 | 2,690 | 2,713 | 4,127,100 | 2,713 |
| 2022-01-06 | 2,823 | 2,850.5 | 2,732 | 2,741 | 4,951,700 | 2,741 |
| 2022-01-05 | 2,975.5 | 2,984 | 2,841.5 | 2,873 | 4,235,400 | 2,873 |
| 2022-01-04 | 2,960 | 2,985 | 2,925 | 2,980.5 | 3,188,700 | 2,980.50 |
分割・併合履歴 ： [2020-09-29]1株→3株