5802 住友電気工業(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 | 1,496 | 1,513 | 1,496 | 1,504.5 | 1,075,700 | 1,504.50 |
| 2022-12-29 | 1,490.5 | 1,501.5 | 1,478 | 1,499.5 | 1,317,700 | 1,499.50 |
| 2022-12-28 | 1,512.5 | 1,513.5 | 1,498.5 | 1,506.5 | 1,324,900 | 1,506.50 |
| 2022-12-27 | 1,523 | 1,528.5 | 1,507 | 1,511.5 | 902,900 | 1,511.50 |
| 2022-12-26 | 1,502.5 | 1,522.5 | 1,502.5 | 1,517.5 | 1,005,800 | 1,517.50 |
| 2022-12-23 | 1,500 | 1,502 | 1,491 | 1,495.5 | 1,995,800 | 1,495.50 |
| 2022-12-22 | 1,521 | 1,524.5 | 1,511.5 | 1,519 | 1,246,500 | 1,519 |
| 2022-12-21 | 1,523 | 1,526 | 1,494 | 1,503.5 | 2,494,200 | 1,503.50 |
| 2022-12-20 | 1,574 | 1,581.5 | 1,512 | 1,537.5 | 2,001,600 | 1,537.50 |
| 2022-12-19 | 1,555 | 1,575.5 | 1,555 | 1,565.5 | 1,678,000 | 1,565.50 |
| 2022-12-16 | 1,577 | 1,583.5 | 1,566 | 1,568.5 | 2,394,600 | 1,568.50 |
| 2022-12-15 | 1,576 | 1,597.5 | 1,576 | 1,593 | 1,143,500 | 1,593 |
| 2022-12-14 | 1,572.5 | 1,594.5 | 1,570.5 | 1,592.5 | 1,454,900 | 1,592.50 |
| 2022-12-13 | 1,589.5 | 1,597.5 | 1,585.5 | 1,585.5 | 1,102,300 | 1,585.50 |
| 2022-12-12 | 1,562 | 1,582.5 | 1,562 | 1,580 | 1,815,300 | 1,580 |
| 2022-12-09 | 1,569.5 | 1,585 | 1,561.5 | 1,566 | 3,134,500 | 1,566 |
| 2022-12-08 | 1,558.5 | 1,563 | 1,551 | 1,560 | 1,774,700 | 1,560 |
| 2022-12-07 | 1,543 | 1,576.5 | 1,535 | 1,566 | 2,369,600 | 1,566 |
| 2022-12-06 | 1,533 | 1,549 | 1,532 | 1,544 | 1,379,900 | 1,544 |
| 2022-12-05 | 1,555 | 1,558.5 | 1,531.5 | 1,536.5 | 1,678,300 | 1,536.50 |
| 2022-12-02 | 1,573 | 1,576 | 1,549 | 1,558.5 | 2,281,900 | 1,558.50 |
| 2022-12-01 | 1,606 | 1,613 | 1,592 | 1,592 | 2,161,200 | 1,592 |
| 2022-11-30 | 1,598 | 1,606.5 | 1,586 | 1,600.5 | 4,170,200 | 1,600.50 |
| 2022-11-29 | 1,603 | 1,607 | 1,590.5 | 1,600 | 1,937,600 | 1,600 |
| 2022-11-28 | 1,627.5 | 1,628 | 1,611.5 | 1,618.5 | 2,063,300 | 1,618.50 |
| 2022-11-25 | 1,614.5 | 1,617 | 1,601.5 | 1,609 | 1,855,900 | 1,609 |
| 2022-11-24 | 1,619 | 1,623 | 1,613.5 | 1,618 | 1,792,700 | 1,618 |
| 2022-11-22 | 1,616.5 | 1,628 | 1,608.5 | 1,612 | 1,859,900 | 1,612 |
| 2022-11-21 | 1,618 | 1,623.5 | 1,606 | 1,611.5 | 1,307,700 | 1,611.50 |
| 2022-11-18 | 1,620 | 1,627.5 | 1,610 | 1,613.5 | 2,423,100 | 1,613.50 |
| 2022-11-17 | 1,588 | 1,602.5 | 1,588 | 1,600 | 1,420,700 | 1,600 |
| 2022-11-16 | 1,588 | 1,601 | 1,584 | 1,598.5 | 2,478,100 | 1,598.50 |
| 2022-11-15 | 1,581 | 1,601 | 1,581 | 1,599 | 1,632,500 | 1,599 |
| 2022-11-14 | 1,600 | 1,601.5 | 1,574 | 1,574 | 2,429,300 | 1,574 |
| 2022-11-11 | 1,600 | 1,608.5 | 1,591 | 1,606.5 | 2,532,000 | 1,606.50 |
| 2022-11-10 | 1,583 | 1,584 | 1,561 | 1,574.5 | 2,941,200 | 1,574.50 |
| 2022-11-09 | 1,600 | 1,603 | 1,581 | 1,593 | 2,658,400 | 1,593 |
| 2022-11-08 | 1,590 | 1,608 | 1,584.5 | 1,601.5 | 1,808,900 | 1,601.50 |
| 2022-11-07 | 1,590 | 1,594 | 1,571.5 | 1,585.5 | 2,834,900 | 1,585.50 |
| 2022-11-04 | 1,590 | 1,594.5 | 1,560.5 | 1,571 | 3,263,900 | 1,571 |
| 2022-11-02 | 1,565 | 1,597 | 1,565 | 1,595 | 2,232,700 | 1,595 |
| 2022-11-01 | 1,558.5 | 1,576 | 1,551.5 | 1,565 | 2,037,500 | 1,565 |
| 2022-10-31 | 1,537 | 1,554.5 | 1,530 | 1,554 | 2,733,400 | 1,554 |
| 2022-10-28 | 1,507.5 | 1,525 | 1,495.5 | 1,518 | 9,381,100 | 1,518 |
| 2022-10-27 | 1,545.5 | 1,547 | 1,520 | 1,524.5 | 1,941,400 | 1,524.50 |
| 2022-10-26 | 1,560 | 1,563 | 1,540 | 1,543 | 2,738,600 | 1,543 |
| 2022-10-25 | 1,535 | 1,558 | 1,525.5 | 1,556 | 2,630,000 | 1,556 |
| 2022-10-24 | 1,532 | 1,536.5 | 1,520 | 1,523.5 | 2,170,600 | 1,523.50 |
| 2022-10-21 | 1,514 | 1,529 | 1,508 | 1,512.5 | 2,596,300 | 1,512.50 |
| 2022-10-20 | 1,531.5 | 1,541.5 | 1,521.5 | 1,529 | 1,944,900 | 1,529 |
| 2022-10-19 | 1,542.5 | 1,547 | 1,531.5 | 1,542.5 | 1,722,000 | 1,542.50 |
| 2022-10-18 | 1,545 | 1,546.5 | 1,520 | 1,536 | 2,225,700 | 1,536 |
| 2022-10-17 | 1,514 | 1,528 | 1,511 | 1,524.5 | 1,554,400 | 1,524.50 |
| 2022-10-14 | 1,535 | 1,546 | 1,516.5 | 1,533 | 2,903,400 | 1,533 |
| 2022-10-13 | 1,500 | 1,509 | 1,492 | 1,504 | 2,498,300 | 1,504 |
| 2022-10-12 | 1,522.5 | 1,524 | 1,504 | 1,505 | 2,417,900 | 1,505 |
| 2022-10-11 | 1,524 | 1,541.5 | 1,510.5 | 1,517.5 | 2,857,400 | 1,517.50 |
| 2022-10-07 | 1,544 | 1,557 | 1,534 | 1,548.5 | 2,716,000 | 1,548.50 |
| 2022-10-06 | 1,550 | 1,571 | 1,550 | 1,562 | 2,247,900 | 1,562 |
| 2022-10-05 | 1,557.5 | 1,568 | 1,548.5 | 1,550 | 2,655,900 | 1,550 |
| 2022-10-04 | 1,525 | 1,531.5 | 1,509.5 | 1,527 | 2,384,900 | 1,527 |
| 2022-10-03 | 1,463.5 | 1,496 | 1,458.5 | 1,495 | 2,082,900 | 1,495 |
| 2022-09-30 | 1,499.5 | 1,510.5 | 1,459.5 | 1,464 | 3,440,900 | 1,464 |
| 2022-09-29 | 1,521 | 1,528 | 1,490 | 1,515.5 | 2,635,400 | 1,515.50 |
| 2022-09-28 | 1,530 | 1,541.5 | 1,502 | 1,516 | 2,667,200 | 1,516 |
| 2022-09-27 | 1,541 | 1,562.5 | 1,536.5 | 1,542 | 2,219,200 | 1,542 |
| 2022-09-26 | 1,569 | 1,571.5 | 1,521 | 1,525.5 | 3,396,900 | 1,525.50 |
| 2022-09-22 | 1,600 | 1,608 | 1,592.5 | 1,602.5 | 2,513,700 | 1,602.50 |
| 2022-09-21 | 1,605 | 1,609.5 | 1,594.5 | 1,600 | 2,767,400 | 1,600 |
| 2022-09-20 | 1,630 | 1,644.5 | 1,618 | 1,624 | 2,810,400 | 1,624 |
| 2022-09-16 | 1,605.5 | 1,608.5 | 1,599.5 | 1,605 | 2,420,900 | 1,605 |
| 2022-09-15 | 1,602.5 | 1,611.5 | 1,596.5 | 1,610 | 1,820,900 | 1,610 |
| 2022-09-14 | 1,605.5 | 1,623.5 | 1,603 | 1,614 | 2,146,700 | 1,614 |
| 2022-09-13 | 1,641 | 1,643.5 | 1,626.5 | 1,637.5 | 1,632,700 | 1,637.50 |
| 2022-09-12 | 1,651 | 1,652 | 1,635 | 1,640 | 1,903,200 | 1,640 |
| 2022-09-09 | 1,648.5 | 1,652 | 1,632.5 | 1,636.5 | 2,485,200 | 1,636.50 |
| 2022-09-08 | 1,616 | 1,645 | 1,611 | 1,645 | 2,880,600 | 1,645 |
| 2022-09-07 | 1,590 | 1,605.5 | 1,580.5 | 1,603 | 2,630,000 | 1,603 |
| 2022-09-06 | 1,600 | 1,602.5 | 1,579 | 1,593.5 | 1,992,900 | 1,593.50 |
| 2022-09-05 | 1,600 | 1,602 | 1,583 | 1,587 | 2,273,400 | 1,587 |
| 2022-09-02 | 1,593.5 | 1,604.5 | 1,587 | 1,603.5 | 1,966,800 | 1,603.50 |
| 2022-09-01 | 1,600 | 1,602.5 | 1,590 | 1,600 | 2,786,300 | 1,600 |
| 2022-08-31 | 1,594 | 1,610.5 | 1,592 | 1,602.5 | 2,507,800 | 1,602.50 |
| 2022-08-30 | 1,607 | 1,614.5 | 1,600 | 1,606.5 | 1,470,500 | 1,606.50 |
| 2022-08-29 | 1,584.5 | 1,607.5 | 1,581.5 | 1,604 | 1,732,000 | 1,604 |
| 2022-08-26 | 1,616 | 1,626 | 1,609.5 | 1,616 | 1,730,700 | 1,616 |
| 2022-08-25 | 1,604.5 | 1,612 | 1,600 | 1,600.5 | 939,100 | 1,600.50 |
| 2022-08-24 | 1,615 | 1,616 | 1,599.5 | 1,600 | 1,186,100 | 1,600 |
| 2022-08-23 | 1,600 | 1,608 | 1,595.5 | 1,600 | 1,419,600 | 1,600 |
| 2022-08-22 | 1,617 | 1,627 | 1,611.5 | 1,619 | 1,446,200 | 1,619 |
| 2022-08-19 | 1,635 | 1,640 | 1,630 | 1,632 | 1,846,700 | 1,632 |
| 2022-08-18 | 1,616 | 1,617 | 1,600 | 1,607 | 1,135,800 | 1,607 |
| 2022-08-17 | 1,610 | 1,626.5 | 1,610 | 1,625 | 1,984,800 | 1,625 |
| 2022-08-16 | 1,597.5 | 1,597.5 | 1,579 | 1,588 | 975,100 | 1,588 |
| 2022-08-15 | 1,602.5 | 1,607 | 1,592.5 | 1,599 | 1,148,400 | 1,599 |
| 2022-08-12 | 1,588 | 1,599.5 | 1,573.5 | 1,595.5 | 2,838,100 | 1,595.50 |
| 2022-08-10 | 1,567.5 | 1,577.5 | 1,560.5 | 1,577.5 | 1,663,800 | 1,577.50 |
| 2022-08-09 | 1,575 | 1,577 | 1,546 | 1,560.5 | 2,475,400 | 1,560.50 |
| 2022-08-08 | 1,542.5 | 1,554.5 | 1,533.5 | 1,548 | 1,720,700 | 1,548 |
| 2022-08-05 | 1,534 | 1,548.5 | 1,527.5 | 1,542.5 | 2,794,500 | 1,542.50 |
| 2022-08-04 | 1,528 | 1,559 | 1,521.5 | 1,554.5 | 5,204,700 | 1,554.50 |
| 2022-08-03 | 1,463 | 1,475 | 1,453 | 1,467 | 1,918,100 | 1,467 |
| 2022-08-02 | 1,490 | 1,491 | 1,472 | 1,482 | 1,950,100 | 1,482 |
| 2022-08-01 | 1,487.5 | 1,507 | 1,485.5 | 1,503 | 1,592,400 | 1,503 |
| 2022-07-29 | 1,501 | 1,503 | 1,468 | 1,473.5 | 2,849,600 | 1,473.50 |
| 2022-07-28 | 1,523 | 1,524 | 1,496.5 | 1,498 | 2,412,600 | 1,498 |
| 2022-07-27 | 1,500.5 | 1,510 | 1,496.5 | 1,508 | 1,506,900 | 1,508 |
| 2022-07-26 | 1,503.5 | 1,515 | 1,502 | 1,513.5 | 1,104,900 | 1,513.50 |
| 2022-07-25 | 1,522 | 1,527 | 1,500.5 | 1,503 | 1,254,000 | 1,503 |
| 2022-07-22 | 1,517.5 | 1,523 | 1,510 | 1,520 | 1,075,900 | 1,520 |
| 2022-07-21 | 1,511.5 | 1,525 | 1,505 | 1,523.5 | 1,160,400 | 1,523.50 |
| 2022-07-20 | 1,518 | 1,523 | 1,509.5 | 1,521.5 | 1,696,700 | 1,521.50 |
| 2022-07-19 | 1,478 | 1,496 | 1,468 | 1,491 | 1,705,100 | 1,491 |
| 2022-07-15 | 1,452.5 | 1,462.5 | 1,442 | 1,450 | 1,789,800 | 1,450 |
| 2022-07-14 | 1,438 | 1,465.5 | 1,437 | 1,461.5 | 1,476,100 | 1,461.50 |
| 2022-07-13 | 1,466.5 | 1,474.5 | 1,456.5 | 1,459 | 1,358,000 | 1,459 |
| 2022-07-12 | 1,475 | 1,475 | 1,444 | 1,448.5 | 1,389,800 | 1,448.50 |
| 2022-07-11 | 1,491.5 | 1,503.5 | 1,485 | 1,486 | 1,611,900 | 1,486 |
| 2022-07-08 | 1,460 | 1,479.5 | 1,457 | 1,457.5 | 2,903,000 | 1,457.50 |
| 2022-07-07 | 1,444 | 1,455 | 1,421 | 1,448.5 | 1,737,000 | 1,448.50 |
| 2022-07-06 | 1,438 | 1,450 | 1,426 | 1,429.5 | 1,687,400 | 1,429.50 |
| 2022-07-05 | 1,479 | 1,479 | 1,453 | 1,458 | 1,576,400 | 1,458 |
| 2022-07-04 | 1,464 | 1,475 | 1,451.5 | 1,455 | 1,278,000 | 1,455 |
| 2022-07-01 | 1,499.5 | 1,507 | 1,438 | 1,446 | 1,932,500 | 1,446 |
| 2022-06-30 | 1,514 | 1,528 | 1,496.5 | 1,499 | 2,856,200 | 1,499 |
| 2022-06-29 | 1,520 | 1,525 | 1,511 | 1,516 | 2,258,200 | 1,516 |
| 2022-06-28 | 1,535.5 | 1,537.5 | 1,515 | 1,527 | 1,980,000 | 1,527 |
| 2022-06-27 | 1,520 | 1,523.5 | 1,509 | 1,518 | 2,272,100 | 1,518 |
| 2022-06-24 | 1,470 | 1,496.5 | 1,456.5 | 1,492.5 | 2,578,100 | 1,492.50 |
| 2022-06-23 | 1,453.5 | 1,482 | 1,452.5 | 1,476 | 1,708,800 | 1,476 |
| 2022-06-22 | 1,480.5 | 1,485.5 | 1,462 | 1,462 | 2,241,400 | 1,462 |
| 2022-06-21 | 1,459.5 | 1,479.5 | 1,451 | 1,469.5 | 1,741,400 | 1,469.50 |
| 2022-06-20 | 1,470 | 1,470.5 | 1,427.5 | 1,440 | 1,292,900 | 1,440 |
| 2022-06-17 | 1,430.5 | 1,463 | 1,427 | 1,451 | 3,278,300 | 1,451 |
| 2022-06-16 | 1,475 | 1,496 | 1,470.5 | 1,482 | 2,217,600 | 1,482 |
| 2022-06-15 | 1,464.5 | 1,467.5 | 1,451 | 1,453.5 | 1,594,800 | 1,453.50 |
| 2022-06-14 | 1,444 | 1,462 | 1,442 | 1,462 | 1,373,100 | 1,462 |
| 2022-06-13 | 1,484 | 1,493 | 1,468.5 | 1,475 | 2,290,700 | 1,475 |
| 2022-06-10 | 1,515 | 1,524 | 1,502 | 1,520 | 2,370,200 | 1,520 |
| 2022-06-09 | 1,526 | 1,537.5 | 1,521.5 | 1,525.5 | 2,042,600 | 1,525.50 |
| 2022-06-08 | 1,504.5 | 1,529.5 | 1,504.5 | 1,523.5 | 2,419,700 | 1,523.50 |
| 2022-06-07 | 1,504.5 | 1,517.5 | 1,494 | 1,498 | 1,823,600 | 1,498 |
| 2022-06-06 | 1,467.5 | 1,483 | 1,465 | 1,479.5 | 1,146,800 | 1,479.50 |
| 2022-06-03 | 1,498 | 1,498.5 | 1,471 | 1,483 | 1,510,600 | 1,483 |
| 2022-06-02 | 1,485 | 1,502 | 1,482 | 1,498 | 1,632,200 | 1,498 |
| 2022-06-01 | 1,444 | 1,488.5 | 1,437 | 1,488 | 2,880,500 | 1,488 |
| 2022-05-31 | 1,430 | 1,440 | 1,417.5 | 1,425.5 | 7,557,500 | 1,425.50 |
| 2022-05-30 | 1,443 | 1,464 | 1,431.5 | 1,458.5 | 2,343,200 | 1,458.50 |
| 2022-05-27 | 1,443.5 | 1,443.5 | 1,423.5 | 1,425 | 2,424,000 | 1,425 |
| 2022-05-26 | 1,431.5 | 1,435.5 | 1,413.5 | 1,413.5 | 1,820,100 | 1,413.50 |
| 2022-05-25 | 1,424.5 | 1,429.5 | 1,414 | 1,415 | 2,268,900 | 1,415 |
| 2022-05-24 | 1,425 | 1,429 | 1,411 | 1,415 | 1,690,100 | 1,415 |
| 2022-05-23 | 1,435 | 1,438.5 | 1,416 | 1,420 | 2,156,500 | 1,420 |
| 2022-05-20 | 1,410.5 | 1,424 | 1,402.5 | 1,420 | 3,001,800 | 1,420 |
| 2022-05-19 | 1,365 | 1,388.5 | 1,354 | 1,387 | 2,909,800 | 1,387 |
| 2022-05-18 | 1,405.5 | 1,408.5 | 1,394.5 | 1,407 | 2,129,800 | 1,407 |
| 2022-05-17 | 1,376 | 1,396.5 | 1,376 | 1,395.5 | 2,309,700 | 1,395.50 |
| 2022-05-16 | 1,428.5 | 1,430.5 | 1,385 | 1,394 | 2,012,700 | 1,394 |
| 2022-05-13 | 1,387 | 1,421.5 | 1,382 | 1,406.5 | 3,116,900 | 1,406.50 |
| 2022-05-12 | 1,353.5 | 1,416.5 | 1,353 | 1,391 | 3,646,500 | 1,391 |
| 2022-05-11 | 1,430 | 1,434.5 | 1,408.5 | 1,416 | 2,664,400 | 1,416 |
| 2022-05-10 | 1,419 | 1,430 | 1,408 | 1,424.5 | 2,301,900 | 1,424.50 |
| 2022-05-09 | 1,450 | 1,455.5 | 1,428.5 | 1,434 | 1,788,700 | 1,434 |
| 2022-05-06 | 1,429 | 1,467.5 | 1,423.5 | 1,465.5 | 3,848,500 | 1,465.50 |
| 2022-05-02 | 1,413.5 | 1,425.5 | 1,404 | 1,417 | 2,339,200 | 1,417 |
| 2022-04-28 | 1,356.5 | 1,400.5 | 1,337 | 1,398.5 | 3,067,900 | 1,398.50 |
| 2022-04-27 | 1,329 | 1,355 | 1,328.5 | 1,344.5 | 2,353,600 | 1,344.50 |
| 2022-04-26 | 1,367 | 1,379.5 | 1,365 | 1,366.5 | 2,744,500 | 1,366.50 |
| 2022-04-25 | 1,372 | 1,388 | 1,366 | 1,374.5 | 1,675,800 | 1,374.50 |
| 2022-04-22 | 1,417.5 | 1,422 | 1,402 | 1,417.5 | 1,562,300 | 1,417.50 |
| 2022-04-21 | 1,409.5 | 1,448 | 1,405.5 | 1,440.5 | 2,083,500 | 1,440.50 |
| 2022-04-20 | 1,412.5 | 1,421.5 | 1,400.5 | 1,417.5 | 1,824,800 | 1,417.50 |
| 2022-04-19 | 1,415.5 | 1,417 | 1,390.5 | 1,404 | 1,746,300 | 1,404 |
| 2022-04-18 | 1,381 | 1,392 | 1,371.5 | 1,389 | 1,134,600 | 1,389 |
| 2022-04-15 | 1,390 | 1,398 | 1,376 | 1,397.5 | 959,800 | 1,397.50 |
| 2022-04-14 | 1,383.5 | 1,399.5 | 1,378 | 1,394.5 | 1,698,500 | 1,394.50 |
| 2022-04-13 | 1,364 | 1,383 | 1,364 | 1,379.5 | 1,722,000 | 1,379.50 |
| 2022-04-12 | 1,363.5 | 1,370.5 | 1,352 | 1,361 | 1,750,700 | 1,361 |
| 2022-04-11 | 1,365 | 1,376 | 1,355 | 1,363 | 1,932,800 | 1,363 |
| 2022-04-08 | 1,385 | 1,389 | 1,348.5 | 1,359 | 2,615,100 | 1,359 |
| 2022-04-07 | 1,394.5 | 1,398 | 1,364.5 | 1,377 | 2,538,500 | 1,377 |
| 2022-04-06 | 1,431 | 1,434 | 1,408.5 | 1,410 | 2,517,400 | 1,410 |
| 2022-04-05 | 1,468 | 1,474 | 1,446 | 1,454 | 1,916,600 | 1,454 |
| 2022-04-04 | 1,458 | 1,472 | 1,456 | 1,462.5 | 1,482,900 | 1,462.50 |
| 2022-04-01 | 1,451 | 1,477.5 | 1,440 | 1,463 | 2,021,800 | 1,463 |
| 2022-03-31 | 1,465 | 1,482.5 | 1,456.5 | 1,462 | 2,737,400 | 1,462 |
| 2022-03-30 | 1,485 | 1,493.5 | 1,462 | 1,482.5 | 2,250,600 | 1,482.50 |
| 2022-03-29 | 1,493 | 1,510 | 1,490.5 | 1,506.5 | 2,633,500 | 1,506.50 |
| 2022-03-28 | 1,510 | 1,518 | 1,499 | 1,499 | 1,861,700 | 1,499 |
| 2022-03-25 | 1,526 | 1,534.5 | 1,499 | 1,502.5 | 3,322,000 | 1,502.50 |
| 2022-03-24 | 1,478.5 | 1,524 | 1,477 | 1,524 | 2,842,200 | 1,524 |
| 2022-03-23 | 1,486.5 | 1,517.5 | 1,486.5 | 1,509 | 3,422,700 | 1,509 |
| 2022-03-22 | 1,455 | 1,473.5 | 1,449.5 | 1,464 | 3,623,100 | 1,464 |
| 2022-03-18 | 1,399 | 1,429.5 | 1,399 | 1,428 | 6,246,000 | 1,428 |
| 2022-03-17 | 1,398 | 1,420 | 1,390.5 | 1,415.5 | 2,984,700 | 1,415.50 |
| 2022-03-16 | 1,359.5 | 1,369 | 1,347 | 1,362.5 | 2,567,100 | 1,362.50 |
| 2022-03-15 | 1,338 | 1,363.5 | 1,335.5 | 1,354.5 | 2,093,100 | 1,354.50 |
| 2022-03-14 | 1,340.5 | 1,359.5 | 1,331.5 | 1,348.5 | 1,973,800 | 1,348.50 |
| 2022-03-11 | 1,312.5 | 1,330.5 | 1,306 | 1,325.5 | 3,489,500 | 1,325.50 |
| 2022-03-10 | 1,332.5 | 1,354.5 | 1,323 | 1,344.5 | 2,938,500 | 1,344.50 |
| 2022-03-09 | 1,288.5 | 1,306 | 1,281.5 | 1,284.5 | 2,660,300 | 1,284.50 |
| 2022-03-08 | 1,316.5 | 1,333.5 | 1,286 | 1,289.5 | 3,158,500 | 1,289.50 |
| 2022-03-07 | 1,364.5 | 1,373 | 1,278 | 1,299.5 | 5,460,800 | 1,299.50 |
| 2022-03-04 | 1,477 | 1,485 | 1,422.5 | 1,424.5 | 2,768,700 | 1,424.50 |
| 2022-03-03 | 1,491.5 | 1,498.5 | 1,477.5 | 1,491 | 2,115,100 | 1,491 |
| 2022-03-02 | 1,481.5 | 1,497 | 1,467.5 | 1,470 | 2,700,400 | 1,470 |
| 2022-03-01 | 1,522 | 1,541 | 1,518 | 1,518 | 1,873,400 | 1,518 |
| 2022-02-28 | 1,516.5 | 1,534 | 1,509 | 1,522.5 | 2,214,300 | 1,522.50 |
| 2022-02-25 | 1,485.5 | 1,520 | 1,483 | 1,511 | 2,859,700 | 1,511 |
| 2022-02-24 | 1,532.5 | 1,551.5 | 1,468 | 1,473 | 4,037,800 | 1,473 |
| 2022-02-22 | 1,550.5 | 1,564 | 1,537 | 1,558 | 1,318,200 | 1,558 |
| 2022-02-21 | 1,572 | 1,590.5 | 1,553 | 1,580 | 1,253,500 | 1,580 |
| 2022-02-18 | 1,590.5 | 1,600.5 | 1,577 | 1,589.5 | 1,525,700 | 1,589.50 |
| 2022-02-17 | 1,612 | 1,621.5 | 1,599.5 | 1,607 | 1,895,700 | 1,607 |
| 2022-02-16 | 1,613 | 1,621.5 | 1,599 | 1,614 | 2,196,000 | 1,614 |
| 2022-02-15 | 1,585.5 | 1,589.5 | 1,568.5 | 1,580 | 2,305,500 | 1,580 |
| 2022-02-14 | 1,588 | 1,593 | 1,572 | 1,579.5 | 1,997,300 | 1,579.50 |
| 2022-02-10 | 1,620.5 | 1,627.5 | 1,594 | 1,614.5 | 2,509,900 | 1,614.50 |
| 2022-02-09 | 1,630.5 | 1,655 | 1,613.5 | 1,619.5 | 3,203,800 | 1,619.50 |
| 2022-02-08 | 1,576.5 | 1,614 | 1,576.5 | 1,602 | 2,686,400 | 1,602 |
| 2022-02-07 | 1,549 | 1,580 | 1,545 | 1,561 | 2,221,500 | 1,561 |
| 2022-02-04 | 1,509 | 1,576 | 1,473 | 1,558 | 4,956,300 | 1,558 |
| 2022-02-03 | 1,526.5 | 1,556 | 1,517 | 1,549 | 1,781,000 | 1,549 |
| 2022-02-02 | 1,483.5 | 1,532.5 | 1,483.5 | 1,527.5 | 3,287,900 | 1,527.50 |
| 2022-02-01 | 1,514 | 1,534.5 | 1,487.5 | 1,495 | 2,336,100 | 1,495 |
| 2022-01-31 | 1,493.5 | 1,516.5 | 1,480 | 1,512.5 | 1,920,700 | 1,512.50 |
| 2022-01-28 | 1,486 | 1,512 | 1,482.5 | 1,499 | 2,422,400 | 1,499 |
| 2022-01-27 | 1,535 | 1,535 | 1,461 | 1,467.5 | 3,451,700 | 1,467.50 |
| 2022-01-26 | 1,544 | 1,549 | 1,515 | 1,520 | 1,510,700 | 1,520 |
| 2022-01-25 | 1,566.5 | 1,567.5 | 1,526.5 | 1,543.5 | 2,079,800 | 1,543.50 |
| 2022-01-24 | 1,545 | 1,580 | 1,545 | 1,575.5 | 1,553,000 | 1,575.50 |
| 2022-01-21 | 1,543 | 1,562.5 | 1,526 | 1,560 | 2,268,300 | 1,560 |
| 2022-01-20 | 1,558 | 1,593.5 | 1,558 | 1,579 | 2,125,100 | 1,579 |
| 2022-01-19 | 1,594.5 | 1,610.5 | 1,560 | 1,569 | 2,619,000 | 1,569 |
| 2022-01-18 | 1,659.5 | 1,665.5 | 1,624 | 1,631 | 2,056,500 | 1,631 |
| 2022-01-17 | 1,660.5 | 1,667.5 | 1,644 | 1,660 | 1,972,700 | 1,660 |
| 2022-01-14 | 1,651.5 | 1,657 | 1,625 | 1,643.5 | 2,512,200 | 1,643.50 |
| 2022-01-13 | 1,675.5 | 1,686.5 | 1,663 | 1,670 | 2,555,400 | 1,670 |
| 2022-01-12 | 1,650.5 | 1,676 | 1,643.5 | 1,673.5 | 3,215,400 | 1,673.50 |
| 2022-01-11 | 1,624 | 1,634 | 1,612 | 1,630.5 | 1,803,100 | 1,630.50 |
| 2022-01-07 | 1,638 | 1,654.5 | 1,613 | 1,626 | 2,186,000 | 1,626 |
| 2022-01-06 | 1,624.5 | 1,647 | 1,617 | 1,619.5 | 2,115,000 | 1,619.50 |
| 2022-01-05 | 1,622 | 1,652 | 1,614.5 | 1,637.5 | 3,742,400 | 1,637.50 |
| 2022-01-04 | 1,542 | 1,588.5 | 1,537.5 | 1,581 | 3,510,600 | 1,581 |
分割・併合履歴 ： なし
