6301 コマツ 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 | 2,890 | 2,902 | 2,875.5 | 2,876 | 2,170,600 | 2,876 |
| 2022-12-29 | 2,889 | 2,901 | 2,866.5 | 2,901 | 2,427,000 | 2,901 |
| 2022-12-28 | 2,912 | 2,925 | 2,898.5 | 2,923.5 | 1,974,800 | 2,923.50 |
| 2022-12-27 | 2,952 | 2,959 | 2,908 | 2,911 | 1,304,200 | 2,911 |
| 2022-12-26 | 2,920 | 2,939.5 | 2,916.5 | 2,932 | 1,249,500 | 2,932 |
| 2022-12-23 | 2,915.5 | 2,916 | 2,885 | 2,903 | 2,311,700 | 2,903 |
| 2022-12-22 | 2,987 | 2,988 | 2,948.5 | 2,948.5 | 2,441,900 | 2,948.50 |
| 2022-12-21 | 3,002 | 3,007 | 2,950 | 2,956 | 4,097,700 | 2,956 |
| 2022-12-20 | 3,054 | 3,095 | 2,998.5 | 3,014 | 4,076,500 | 3,014 |
| 2022-12-19 | 3,052 | 3,077 | 3,026 | 3,035 | 3,049,800 | 3,035 |
| 2022-12-16 | 3,090 | 3,121 | 3,080 | 3,085 | 3,915,900 | 3,085 |
| 2022-12-15 | 3,103 | 3,133 | 3,077 | 3,121 | 2,643,200 | 3,121 |
| 2022-12-14 | 3,132 | 3,136 | 3,084 | 3,130 | 2,356,800 | 3,130 |
| 2022-12-13 | 3,150 | 3,166 | 3,138 | 3,140 | 1,809,900 | 3,140 |
| 2022-12-12 | 3,091 | 3,118 | 3,084 | 3,107 | 1,407,300 | 3,107 |
| 2022-12-09 | 3,087 | 3,122 | 3,087 | 3,105 | 2,748,200 | 3,105 |
| 2022-12-08 | 3,082 | 3,104 | 3,073 | 3,086 | 2,836,100 | 3,086 |
| 2022-12-07 | 3,095 | 3,117 | 3,082 | 3,084 | 2,333,500 | 3,084 |
| 2022-12-06 | 3,110 | 3,127 | 3,093 | 3,115 | 2,532,500 | 3,115 |
| 2022-12-05 | 3,091 | 3,096 | 3,064 | 3,073 | 1,664,100 | 3,073 |
| 2022-12-02 | 3,100 | 3,103 | 3,050 | 3,075 | 3,933,900 | 3,075 |
| 2022-12-01 | 3,175 | 3,185 | 3,145 | 3,149 | 2,678,200 | 3,149 |
| 2022-11-30 | 3,141 | 3,185 | 3,128 | 3,179 | 5,827,300 | 3,179 |
| 2022-11-29 | 3,123 | 3,142 | 3,106 | 3,140 | 2,577,100 | 3,140 |
| 2022-11-28 | 3,177 | 3,187 | 3,133 | 3,144 | 2,269,100 | 3,144 |
| 2022-11-25 | 3,155 | 3,175 | 3,141 | 3,165 | 2,295,100 | 3,165 |
| 2022-11-24 | 3,154 | 3,161 | 3,131 | 3,150 | 2,854,100 | 3,150 |
| 2022-11-22 | 3,104 | 3,148 | 3,102 | 3,133 | 3,485,700 | 3,133 |
| 2022-11-21 | 3,066 | 3,100 | 3,060 | 3,098 | 2,885,400 | 3,098 |
| 2022-11-18 | 3,086 | 3,094 | 3,043 | 3,065 | 1,955,800 | 3,065 |
| 2022-11-17 | 3,036 | 3,079 | 3,019 | 3,077 | 2,769,900 | 3,077 |
| 2022-11-16 | 3,080 | 3,088 | 3,049 | 3,052 | 2,149,800 | 3,052 |
| 2022-11-15 | 3,060 | 3,104 | 3,049 | 3,091 | 3,236,400 | 3,091 |
| 2022-11-14 | 3,057 | 3,082 | 3,047 | 3,047 | 3,118,500 | 3,047 |
| 2022-11-11 | 3,108 | 3,114 | 3,060 | 3,074 | 3,830,500 | 3,074 |
| 2022-11-10 | 3,045 | 3,090 | 3,033 | 3,085 | 2,876,000 | 3,085 |
| 2022-11-09 | 3,085 | 3,092 | 3,062 | 3,082 | 3,405,900 | 3,082 |
| 2022-11-08 | 3,080 | 3,099 | 3,065 | 3,081 | 4,708,900 | 3,081 |
| 2022-11-07 | 3,013 | 3,027 | 2,996 | 3,016 | 3,602,800 | 3,016 |
| 2022-11-04 | 2,976.5 | 2,991.5 | 2,945 | 2,974 | 4,100,600 | 2,974 |
| 2022-11-02 | 2,990 | 3,006 | 2,978.5 | 3,002 | 5,996,100 | 3,002 |
| 2022-11-01 | 2,933 | 2,985 | 2,910.5 | 2,985 | 10,279,900 | 2,985 |
| 2022-10-31 | 2,832.5 | 2,848 | 2,780.5 | 2,848 | 5,169,600 | 2,848 |
| 2022-10-28 | 2,809 | 2,850 | 2,794.5 | 2,825.5 | 14,529,800 | 2,825.50 |
| 2022-10-27 | 2,811 | 2,814.5 | 2,771 | 2,789 | 3,954,200 | 2,789 |
| 2022-10-26 | 2,757 | 2,778 | 2,750 | 2,762 | 2,967,100 | 2,762 |
| 2022-10-25 | 2,706.5 | 2,754.5 | 2,706.5 | 2,750.5 | 4,058,800 | 2,750.50 |
| 2022-10-24 | 2,699 | 2,732.5 | 2,683 | 2,703.5 | 3,311,500 | 2,703.50 |
| 2022-10-21 | 2,635 | 2,658 | 2,629 | 2,639 | 3,077,800 | 2,639 |
| 2022-10-20 | 2,657.5 | 2,674.5 | 2,649 | 2,663.5 | 3,227,200 | 2,663.50 |
| 2022-10-19 | 2,682.5 | 2,709.5 | 2,675.5 | 2,699.5 | 1,995,100 | 2,699.50 |
| 2022-10-18 | 2,717 | 2,719.5 | 2,671.5 | 2,683 | 2,425,300 | 2,683 |
| 2022-10-17 | 2,660 | 2,678.5 | 2,651.5 | 2,673.5 | 2,571,700 | 2,673.50 |
| 2022-10-14 | 2,689 | 2,723 | 2,665.5 | 2,704 | 3,153,100 | 2,704 |
| 2022-10-13 | 2,641.5 | 2,659 | 2,632 | 2,633 | 2,196,900 | 2,633 |
| 2022-10-12 | 2,650 | 2,656 | 2,634.5 | 2,644.5 | 2,361,500 | 2,644.50 |
| 2022-10-11 | 2,678.5 | 2,688.5 | 2,640 | 2,650 | 3,237,100 | 2,650 |
| 2022-10-07 | 2,720 | 2,728 | 2,705 | 2,716 | 2,658,100 | 2,716 |
| 2022-10-06 | 2,757 | 2,784.5 | 2,753.5 | 2,755.5 | 2,483,000 | 2,755.50 |
| 2022-10-05 | 2,779.5 | 2,781 | 2,741.5 | 2,754.5 | 3,386,400 | 2,754.50 |
| 2022-10-04 | 2,725 | 2,764 | 2,707 | 2,754.5 | 4,705,500 | 2,754.50 |
| 2022-10-03 | 2,612 | 2,676 | 2,612 | 2,675 | 3,039,800 | 2,675 |
| 2022-09-30 | 2,632 | 2,651.5 | 2,594 | 2,611 | 3,902,000 | 2,611 |
| 2022-09-29 | 2,656.5 | 2,681.5 | 2,619.5 | 2,655 | 3,396,500 | 2,655 |
| 2022-09-28 | 2,656.5 | 2,682.5 | 2,632.5 | 2,654.5 | 3,674,200 | 2,654.50 |
| 2022-09-27 | 2,680 | 2,704.5 | 2,658.5 | 2,662.5 | 2,819,300 | 2,662.50 |
| 2022-09-26 | 2,739 | 2,742.5 | 2,655 | 2,663 | 4,716,600 | 2,663 |
| 2022-09-22 | 2,756.5 | 2,792.5 | 2,755 | 2,783.5 | 2,824,400 | 2,783.50 |
| 2022-09-21 | 2,800 | 2,821 | 2,777 | 2,777 | 4,257,700 | 2,777 |
| 2022-09-20 | 2,838.5 | 2,847 | 2,808 | 2,814 | 5,109,200 | 2,814 |
| 2022-09-16 | 2,814 | 2,823.5 | 2,801.5 | 2,807 | 4,402,500 | 2,807 |
| 2022-09-15 | 2,849 | 2,858 | 2,827.5 | 2,836 | 3,669,200 | 2,836 |
| 2022-09-14 | 2,838 | 2,876.5 | 2,822 | 2,861.5 | 3,689,200 | 2,861.50 |
| 2022-09-13 | 2,885 | 2,905 | 2,875.5 | 2,899 | 1,902,100 | 2,899 |
| 2022-09-12 | 2,937 | 2,943.5 | 2,890.5 | 2,895 | 1,707,500 | 2,895 |
| 2022-09-09 | 2,898 | 2,904.5 | 2,878 | 2,895 | 3,526,100 | 2,895 |
| 2022-09-08 | 2,859 | 2,891.5 | 2,842 | 2,891 | 3,103,300 | 2,891 |
| 2022-09-07 | 2,862.5 | 2,868 | 2,822 | 2,841.5 | 2,942,600 | 2,841.50 |
| 2022-09-06 | 2,866.5 | 2,882 | 2,845.5 | 2,876.5 | 1,495,800 | 2,876.50 |
| 2022-09-05 | 2,883 | 2,896 | 2,868.5 | 2,881.5 | 1,606,500 | 2,881.50 |
| 2022-09-02 | 2,881 | 2,888.5 | 2,850.5 | 2,874.5 | 2,492,700 | 2,874.50 |
| 2022-09-01 | 2,889.5 | 2,907 | 2,879 | 2,884.5 | 2,888,400 | 2,884.50 |
| 2022-08-31 | 2,915.5 | 2,931 | 2,909.5 | 2,930 | 3,660,600 | 2,930 |
| 2022-08-30 | 2,959.5 | 2,970 | 2,946.5 | 2,957.5 | 2,107,500 | 2,957.50 |
| 2022-08-29 | 2,923.5 | 2,933 | 2,900 | 2,924 | 3,720,100 | 2,924 |
| 2022-08-26 | 2,944 | 2,986.5 | 2,941 | 2,979.5 | 5,202,000 | 2,979.50 |
| 2022-08-25 | 2,880 | 2,901 | 2,874 | 2,894 | 1,711,000 | 2,894 |
| 2022-08-24 | 2,840 | 2,876.5 | 2,836 | 2,870 | 2,535,800 | 2,870 |
| 2022-08-23 | 2,860 | 2,873 | 2,848 | 2,861 | 3,090,600 | 2,861 |
| 2022-08-22 | 2,890.5 | 2,894.5 | 2,868 | 2,893 | 2,860,800 | 2,893 |
| 2022-08-19 | 2,910 | 2,913.5 | 2,891.5 | 2,908.5 | 1,836,700 | 2,908.50 |
| 2022-08-18 | 2,907 | 2,907 | 2,871 | 2,884 | 2,436,500 | 2,884 |
| 2022-08-17 | 2,905 | 2,927.5 | 2,895.5 | 2,915.5 | 3,708,400 | 2,915.50 |
| 2022-08-16 | 2,922 | 2,927 | 2,898.5 | 2,909.5 | 1,916,900 | 2,909.50 |
| 2022-08-15 | 2,922 | 2,924 | 2,897.5 | 2,919.5 | 2,053,200 | 2,919.50 |
| 2022-08-12 | 2,882 | 2,911.5 | 2,874 | 2,906 | 3,676,600 | 2,906 |
| 2022-08-10 | 2,868 | 2,871.5 | 2,830.5 | 2,853 | 1,812,200 | 2,853 |
| 2022-08-09 | 2,873.5 | 2,877 | 2,835.5 | 2,842 | 2,097,400 | 2,842 |
| 2022-08-08 | 2,816.5 | 2,875 | 2,814.5 | 2,868 | 2,461,900 | 2,868 |
| 2022-08-05 | 2,794.5 | 2,843 | 2,786.5 | 2,831 | 3,285,000 | 2,831 |
| 2022-08-04 | 2,835 | 2,835 | 2,789 | 2,796 | 5,176,200 | 2,796 |
| 2022-08-03 | 2,859 | 2,872 | 2,845 | 2,863.5 | 3,112,600 | 2,863.50 |
| 2022-08-02 | 2,943 | 2,948.5 | 2,847.5 | 2,859.5 | 5,843,200 | 2,859.50 |
| 2022-08-01 | 3,024 | 3,024 | 2,957 | 2,978.5 | 4,526,500 | 2,978.50 |
| 2022-07-29 | 3,022 | 3,027 | 2,986 | 3,009 | 3,969,300 | 3,009 |
| 2022-07-28 | 3,025 | 3,029 | 2,991 | 3,014 | 2,695,100 | 3,014 |
| 2022-07-27 | 2,975 | 3,017 | 2,968 | 3,013 | 2,287,100 | 3,013 |
| 2022-07-26 | 2,999 | 3,017 | 2,991 | 3,000 | 2,698,600 | 3,000 |
| 2022-07-25 | 2,972.5 | 2,986.5 | 2,939.5 | 2,949 | 2,044,100 | 2,949 |
| 2022-07-22 | 2,962 | 2,985.5 | 2,936 | 2,982.5 | 2,219,300 | 2,982.50 |
| 2022-07-21 | 2,966.5 | 2,983.5 | 2,953.5 | 2,973 | 2,325,400 | 2,973 |
| 2022-07-20 | 2,940 | 2,983 | 2,911 | 2,978 | 3,909,700 | 2,978 |
| 2022-07-19 | 2,902 | 2,909 | 2,871 | 2,900 | 3,114,600 | 2,900 |
| 2022-07-15 | 2,903 | 2,903 | 2,859.5 | 2,880 | 3,023,700 | 2,880 |
| 2022-07-14 | 2,851 | 2,894.5 | 2,836 | 2,889.5 | 2,317,700 | 2,889.50 |
| 2022-07-13 | 2,882.5 | 2,906.5 | 2,877 | 2,884.5 | 2,428,000 | 2,884.50 |
| 2022-07-12 | 2,930.5 | 2,930.5 | 2,865.5 | 2,880.5 | 3,309,700 | 2,880.50 |
| 2022-07-11 | 2,983 | 2,999.5 | 2,951 | 2,963 | 2,709,800 | 2,963 |
| 2022-07-08 | 2,970 | 2,996 | 2,920 | 2,936 | 5,461,100 | 2,936 |
| 2022-07-07 | 2,863 | 2,922.5 | 2,837 | 2,907 | 4,145,700 | 2,907 |
| 2022-07-06 | 2,820 | 2,870 | 2,790.5 | 2,839 | 5,112,100 | 2,839 |
| 2022-07-05 | 3,025 | 3,037 | 2,982 | 3,012 | 2,190,600 | 3,012 |
| 2022-07-04 | 2,991.5 | 3,005 | 2,959.5 | 3,004 | 2,313,500 | 3,004 |
| 2022-07-01 | 3,054 | 3,066 | 2,946.5 | 2,968 | 4,089,300 | 2,968 |
| 2022-06-30 | 3,061 | 3,068 | 3,000 | 3,008 | 4,737,300 | 3,008 |
| 2022-06-29 | 3,078 | 3,108 | 3,066 | 3,071 | 5,313,300 | 3,071 |
| 2022-06-28 | 3,050 | 3,090 | 3,035 | 3,084 | 4,246,900 | 3,084 |
| 2022-06-27 | 2,971 | 2,987.5 | 2,933.5 | 2,973 | 3,161,100 | 2,973 |
| 2022-06-24 | 2,950 | 2,950 | 2,877.5 | 2,933 | 4,463,600 | 2,933 |
| 2022-06-23 | 3,015 | 3,052 | 2,950 | 2,971 | 4,126,600 | 2,971 |
| 2022-06-22 | 3,105 | 3,118 | 3,060 | 3,072 | 2,913,800 | 3,072 |
| 2022-06-21 | 3,069 | 3,102 | 3,011 | 3,077 | 3,131,700 | 3,077 |
| 2022-06-20 | 3,149 | 3,157 | 2,971 | 3,015 | 4,973,700 | 3,015 |
| 2022-06-17 | 3,196 | 3,211 | 3,136 | 3,174 | 5,556,900 | 3,174 |
| 2022-06-16 | 3,346 | 3,381 | 3,318 | 3,329 | 2,065,700 | 3,329 |
| 2022-06-15 | 3,354 | 3,355 | 3,300 | 3,302 | 2,400,200 | 3,302 |
| 2022-06-14 | 3,317 | 3,369 | 3,291 | 3,362 | 3,464,400 | 3,362 |
| 2022-06-13 | 3,365 | 3,405 | 3,360 | 3,387 | 2,623,400 | 3,387 |
| 2022-06-10 | 3,486 | 3,490 | 3,447 | 3,469 | 2,801,700 | 3,469 |
| 2022-06-09 | 3,499 | 3,570 | 3,488 | 3,541 | 3,649,800 | 3,541 |
| 2022-06-08 | 3,460 | 3,512 | 3,455 | 3,510 | 3,122,200 | 3,510 |
| 2022-06-07 | 3,414 | 3,485 | 3,411 | 3,444 | 3,061,600 | 3,444 |
| 2022-06-06 | 3,350 | 3,397 | 3,335 | 3,385 | 1,941,800 | 3,385 |
| 2022-06-03 | 3,380 | 3,397 | 3,341 | 3,375 | 3,158,500 | 3,375 |
| 2022-06-02 | 3,324 | 3,332 | 3,286 | 3,323 | 2,272,000 | 3,323 |
| 2022-06-01 | 3,216 | 3,323 | 3,206 | 3,320 | 4,121,400 | 3,320 |
| 2022-05-31 | 3,214 | 3,249 | 3,196 | 3,196 | 9,176,000 | 3,196 |
| 2022-05-30 | 3,229 | 3,246 | 3,205 | 3,212 | 4,345,600 | 3,212 |
| 2022-05-27 | 3,199 | 3,219 | 3,181 | 3,182 | 2,835,500 | 3,182 |
| 2022-05-26 | 3,160 | 3,183 | 3,148 | 3,154 | 2,106,700 | 3,154 |
| 2022-05-25 | 3,096 | 3,183 | 3,091 | 3,167 | 1,978,300 | 3,167 |
| 2022-05-24 | 3,164 | 3,196 | 3,150 | 3,163 | 1,798,200 | 3,163 |
| 2022-05-23 | 3,195 | 3,195 | 3,124 | 3,151 | 3,214,100 | 3,151 |
| 2022-05-20 | 3,174 | 3,214 | 3,143 | 3,211 | 3,580,900 | 3,211 |
| 2022-05-19 | 3,038 | 3,143 | 3,032 | 3,140 | 2,792,500 | 3,140 |
| 2022-05-18 | 3,104 | 3,163 | 3,091 | 3,132 | 2,655,600 | 3,132 |
| 2022-05-17 | 3,133 | 3,133 | 3,075 | 3,108 | 2,135,600 | 3,108 |
| 2022-05-16 | 3,100 | 3,136 | 3,074 | 3,104 | 2,361,300 | 3,104 |
| 2022-05-13 | 3,123 | 3,127 | 3,052 | 3,102 | 4,724,200 | 3,102 |
| 2022-05-12 | 2,997.5 | 3,022 | 2,951 | 3,014 | 2,894,300 | 3,014 |
| 2022-05-11 | 3,005 | 3,010 | 2,959.5 | 2,960 | 4,090,900 | 2,960 |
| 2022-05-10 | 3,016 | 3,100 | 3,011 | 3,098 | 3,003,400 | 3,098 |
| 2022-05-09 | 3,132 | 3,133 | 3,062 | 3,085 | 5,426,700 | 3,085 |
| 2022-05-06 | 3,150 | 3,230 | 3,127 | 3,230 | 10,033,600 | 3,230 |
| 2022-05-02 | 2,971 | 3,054 | 2,873.5 | 2,976.5 | 5,222,900 | 2,976.50 |
| 2022-04-28 | 2,946 | 2,956.5 | 2,838 | 2,921 | 4,745,500 | 2,921 |
| 2022-04-27 | 2,869 | 2,900.5 | 2,850.5 | 2,896 | 4,874,900 | 2,896 |
| 2022-04-26 | 2,949.5 | 2,953.5 | 2,907 | 2,928 | 3,159,300 | 2,928 |
| 2022-04-25 | 2,900 | 2,944 | 2,900 | 2,920 | 2,202,300 | 2,920 |
| 2022-04-22 | 2,988.5 | 3,006 | 2,960 | 2,998 | 2,711,500 | 2,998 |
| 2022-04-21 | 3,019 | 3,042 | 3,011 | 3,039 | 2,710,100 | 3,039 |
| 2022-04-20 | 3,015 | 3,034 | 2,995.5 | 3,029 | 3,733,700 | 3,029 |
| 2022-04-19 | 2,987 | 2,994.5 | 2,946 | 2,967.5 | 2,299,400 | 2,967.50 |
| 2022-04-18 | 2,915.5 | 2,954 | 2,907.5 | 2,924.5 | 1,936,700 | 2,924.50 |
| 2022-04-15 | 2,928 | 2,966 | 2,876.5 | 2,965.5 | 2,305,000 | 2,965.50 |
| 2022-04-14 | 2,883.5 | 2,934.5 | 2,876 | 2,910.5 | 2,215,700 | 2,910.50 |
| 2022-04-13 | 2,850 | 2,886 | 2,834 | 2,874.5 | 4,965,900 | 2,874.50 |
| 2022-04-12 | 2,894 | 2,900 | 2,788.5 | 2,795 | 4,334,100 | 2,795 |
| 2022-04-11 | 2,904 | 2,947 | 2,904 | 2,933 | 2,694,700 | 2,933 |
| 2022-04-08 | 2,876 | 2,931 | 2,866.5 | 2,903.5 | 3,638,200 | 2,903.50 |
| 2022-04-07 | 2,820 | 2,839 | 2,802.5 | 2,834 | 2,534,400 | 2,834 |
| 2022-04-06 | 2,885 | 2,893 | 2,836.5 | 2,858 | 2,598,700 | 2,858 |
| 2022-04-05 | 2,963 | 2,972.5 | 2,893 | 2,916.5 | 2,337,300 | 2,916.50 |
| 2022-04-04 | 2,932 | 2,944.5 | 2,919.5 | 2,938.5 | 1,809,100 | 2,938.50 |
| 2022-04-01 | 2,902.5 | 2,943.5 | 2,868 | 2,931.5 | 2,930,400 | 2,931.50 |
| 2022-03-31 | 2,948 | 2,995 | 2,941 | 2,943 | 3,022,100 | 2,943 |
| 2022-03-30 | 3,006 | 3,006 | 2,935 | 2,971 | 2,644,200 | 2,971 |
| 2022-03-29 | 3,018 | 3,067 | 3,006 | 3,024 | 3,401,900 | 3,024 |
| 2022-03-28 | 3,006 | 3,006 | 2,956 | 2,988 | 1,901,100 | 2,988 |
| 2022-03-25 | 3,006 | 3,036 | 2,981 | 3,009 | 2,269,800 | 3,009 |
| 2022-03-24 | 2,980 | 3,006 | 2,935 | 3,004 | 2,946,800 | 3,004 |
| 2022-03-23 | 2,963 | 3,000 | 2,936 | 2,994 | 3,628,200 | 2,994 |
| 2022-03-22 | 2,894.5 | 2,933 | 2,885 | 2,925.5 | 3,525,600 | 2,925.50 |
| 2022-03-18 | 2,845.5 | 2,881.5 | 2,840.5 | 2,871.5 | 4,629,100 | 2,871.50 |
| 2022-03-17 | 2,797.5 | 2,837 | 2,792.5 | 2,831.5 | 4,138,400 | 2,831.50 |
| 2022-03-16 | 2,732.5 | 2,750 | 2,683 | 2,741.5 | 4,024,100 | 2,741.50 |
| 2022-03-15 | 2,791.5 | 2,813.5 | 2,737 | 2,744 | 3,471,500 | 2,744 |
| 2022-03-14 | 2,788.5 | 2,816 | 2,762 | 2,789 | 3,093,400 | 2,789 |
| 2022-03-11 | 2,709.5 | 2,741.5 | 2,687.5 | 2,738.5 | 3,969,700 | 2,738.50 |
| 2022-03-10 | 2,700.5 | 2,718 | 2,666.5 | 2,715 | 3,637,000 | 2,715 |
| 2022-03-09 | 2,645.5 | 2,691.5 | 2,615 | 2,623 | 4,883,400 | 2,623 |
| 2022-03-08 | 2,592.5 | 2,622.5 | 2,539 | 2,545.5 | 5,611,600 | 2,545.50 |
| 2022-03-07 | 2,668 | 2,702.5 | 2,613 | 2,642.5 | 4,583,400 | 2,642.50 |
| 2022-03-04 | 2,680 | 2,743 | 2,634.5 | 2,718 | 5,799,400 | 2,718 |
| 2022-03-03 | 2,624 | 2,683 | 2,605 | 2,675 | 4,205,000 | 2,675 |
| 2022-03-02 | 2,601 | 2,611 | 2,542 | 2,554 | 4,139,200 | 2,554 |
| 2022-03-01 | 2,674 | 2,693.5 | 2,641 | 2,663 | 3,295,100 | 2,663 |
| 2022-02-28 | 2,673 | 2,679 | 2,614.5 | 2,642.5 | 4,698,600 | 2,642.50 |
| 2022-02-25 | 2,656.5 | 2,702 | 2,656.5 | 2,681 | 3,125,400 | 2,681 |
| 2022-02-24 | 2,682.5 | 2,697 | 2,607.5 | 2,635.5 | 2,908,300 | 2,635.50 |
| 2022-02-22 | 2,691 | 2,699 | 2,658.5 | 2,679.5 | 1,677,000 | 2,679.50 |
| 2022-02-21 | 2,701 | 2,735.5 | 2,687 | 2,725.5 | 1,533,000 | 2,725.50 |
| 2022-02-18 | 2,731 | 2,747 | 2,705.5 | 2,737.5 | 2,336,200 | 2,737.50 |
| 2022-02-17 | 2,802.5 | 2,810 | 2,757 | 2,769.5 | 2,358,900 | 2,769.50 |
| 2022-02-16 | 2,799 | 2,836.5 | 2,796.5 | 2,819 | 3,158,500 | 2,819 |
| 2022-02-15 | 2,810 | 2,812.5 | 2,703.5 | 2,717 | 3,889,200 | 2,717 |
| 2022-02-14 | 2,830.5 | 2,842 | 2,792.5 | 2,805 | 2,694,100 | 2,805 |
| 2022-02-10 | 2,934 | 2,948.5 | 2,865 | 2,876.5 | 2,510,100 | 2,876.50 |
| 2022-02-09 | 2,858 | 2,914.5 | 2,850 | 2,903.5 | 3,168,800 | 2,903.50 |
| 2022-02-08 | 2,820 | 2,863.5 | 2,818 | 2,845 | 1,705,200 | 2,845 |
| 2022-02-07 | 2,825 | 2,834 | 2,802 | 2,819.5 | 2,171,300 | 2,819.50 |
| 2022-02-04 | 2,812 | 2,854.5 | 2,790.5 | 2,842.5 | 3,122,900 | 2,842.50 |
| 2022-02-03 | 2,802 | 2,833.5 | 2,796 | 2,796.5 | 2,655,100 | 2,796.50 |
| 2022-02-02 | 2,768 | 2,814 | 2,732.5 | 2,790.5 | 3,249,800 | 2,790.50 |
| 2022-02-01 | 2,815 | 2,840 | 2,716 | 2,739 | 4,513,900 | 2,739 |
| 2022-01-31 | 2,780 | 2,817 | 2,755.5 | 2,806 | 3,039,600 | 2,806 |
| 2022-01-28 | 2,789.5 | 2,840.5 | 2,789 | 2,830 | 2,897,800 | 2,830 |
| 2022-01-27 | 2,834 | 2,865 | 2,728 | 2,749 | 3,580,100 | 2,749 |
| 2022-01-26 | 2,817.5 | 2,829 | 2,800.5 | 2,809.5 | 2,483,600 | 2,809.50 |
| 2022-01-25 | 2,855.5 | 2,856 | 2,779 | 2,800 | 4,155,000 | 2,800 |
| 2022-01-24 | 2,877.5 | 2,920.5 | 2,859 | 2,901 | 3,041,600 | 2,901 |
| 2022-01-21 | 2,886.5 | 2,898 | 2,851 | 2,889 | 3,654,200 | 2,889 |
| 2022-01-20 | 2,937.5 | 2,978 | 2,875.5 | 2,915 | 4,088,200 | 2,915 |
| 2022-01-19 | 2,980 | 3,001 | 2,959 | 2,973.5 | 3,649,800 | 2,973.50 |
| 2022-01-18 | 3,020 | 3,043 | 2,995.5 | 3,014 | 2,368,000 | 3,014 |
| 2022-01-17 | 3,031 | 3,038 | 2,998 | 3,011 | 1,714,100 | 3,011 |
| 2022-01-14 | 3,030 | 3,036 | 2,970 | 3,005 | 4,586,400 | 3,005 |
| 2022-01-13 | 2,975.5 | 3,018 | 2,961 | 3,010 | 2,918,400 | 3,010 |
| 2022-01-12 | 2,928 | 2,982 | 2,921 | 2,975.5 | 3,704,700 | 2,975.50 |
| 2022-01-11 | 2,902 | 2,953 | 2,893 | 2,940 | 4,166,800 | 2,940 |
| 2022-01-07 | 2,890 | 2,923.5 | 2,865.5 | 2,889 | 3,762,200 | 2,889 |
| 2022-01-06 | 2,905 | 2,932 | 2,860.5 | 2,894 | 4,403,700 | 2,894 |
| 2022-01-05 | 2,807.5 | 2,896.5 | 2,795 | 2,893.5 | 5,058,700 | 2,893.50 |
| 2022-01-04 | 2,701 | 2,743 | 2,673 | 2,739 | 2,175,700 | 2,739 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
