6503 三菱電機(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 | 1,324 | 1,332 | 1,312.5 | 1,313.5 | 2,828,800 | 1,313.50 |
| 2022-12-29 | 1,316.5 | 1,325.5 | 1,306.5 | 1,324.5 | 2,443,000 | 1,324.50 |
| 2022-12-28 | 1,325 | 1,330 | 1,317 | 1,328 | 2,386,100 | 1,328 |
| 2022-12-27 | 1,341.5 | 1,347 | 1,325.5 | 1,327.5 | 1,579,100 | 1,327.50 |
| 2022-12-26 | 1,330 | 1,338.5 | 1,325 | 1,338 | 2,185,300 | 1,338 |
| 2022-12-23 | 1,323.5 | 1,327.5 | 1,318 | 1,321.5 | 3,313,700 | 1,321.50 |
| 2022-12-22 | 1,333 | 1,338.5 | 1,325.5 | 1,336 | 3,687,000 | 1,336 |
| 2022-12-21 | 1,329 | 1,331.5 | 1,315.5 | 1,324.5 | 6,564,700 | 1,324.50 |
| 2022-12-20 | 1,350 | 1,361 | 1,320 | 1,331 | 6,369,500 | 1,331 |
| 2022-12-19 | 1,342 | 1,348 | 1,339.5 | 1,345 | 2,841,300 | 1,345 |
| 2022-12-16 | 1,349 | 1,354 | 1,341 | 1,349 | 6,123,500 | 1,349 |
| 2022-12-15 | 1,364 | 1,374.5 | 1,356.5 | 1,368 | 4,238,900 | 1,368 |
| 2022-12-14 | 1,380.5 | 1,388 | 1,374.5 | 1,383 | 2,924,400 | 1,383 |
| 2022-12-13 | 1,383.5 | 1,396 | 1,373.5 | 1,375 | 4,908,700 | 1,375 |
| 2022-12-12 | 1,362 | 1,375.5 | 1,359.5 | 1,364.5 | 4,528,400 | 1,364.50 |
| 2022-12-09 | 1,325 | 1,365 | 1,322.5 | 1,362 | 7,935,400 | 1,362 |
| 2022-12-08 | 1,327 | 1,328 | 1,314.5 | 1,319.5 | 4,463,900 | 1,319.50 |
| 2022-12-07 | 1,320 | 1,335.5 | 1,314 | 1,327 | 5,144,600 | 1,327 |
| 2022-12-06 | 1,340.5 | 1,348 | 1,336 | 1,345 | 3,176,600 | 1,345 |
| 2022-12-05 | 1,345 | 1,350 | 1,335 | 1,344.5 | 3,700,200 | 1,344.50 |
| 2022-12-02 | 1,360 | 1,361 | 1,326.5 | 1,341.5 | 5,894,100 | 1,341.50 |
| 2022-12-01 | 1,381 | 1,382 | 1,365 | 1,373.5 | 4,253,200 | 1,373.50 |
| 2022-11-30 | 1,376.5 | 1,382.5 | 1,369.5 | 1,377.5 | 7,602,000 | 1,377.50 |
| 2022-11-29 | 1,395 | 1,398.5 | 1,388 | 1,391 | 3,697,000 | 1,391 |
| 2022-11-28 | 1,423 | 1,425 | 1,404.5 | 1,413 | 2,696,800 | 1,413 |
| 2022-11-25 | 1,435.5 | 1,439.5 | 1,422.5 | 1,422.5 | 3,203,800 | 1,422.50 |
| 2022-11-24 | 1,430 | 1,442 | 1,429.5 | 1,437 | 5,204,500 | 1,437 |
| 2022-11-22 | 1,400 | 1,414 | 1,400 | 1,412.5 | 4,443,700 | 1,412.50 |
| 2022-11-21 | 1,390 | 1,397.5 | 1,381 | 1,392 | 3,812,700 | 1,392 |
| 2022-11-18 | 1,372 | 1,384.5 | 1,369.5 | 1,379 | 3,071,600 | 1,379 |
| 2022-11-17 | 1,371.5 | 1,376 | 1,362.5 | 1,367.5 | 3,568,200 | 1,367.50 |
| 2022-11-16 | 1,376.5 | 1,377 | 1,360.5 | 1,372 | 5,497,900 | 1,372 |
| 2022-11-15 | 1,353 | 1,375 | 1,349 | 1,372.5 | 4,376,900 | 1,372.50 |
| 2022-11-14 | 1,346 | 1,360 | 1,346 | 1,349 | 3,996,200 | 1,349 |
| 2022-11-11 | 1,358 | 1,359.5 | 1,347.5 | 1,358 | 4,805,200 | 1,358 |
| 2022-11-10 | 1,323 | 1,328 | 1,316 | 1,323 | 4,242,600 | 1,323 |
| 2022-11-09 | 1,330 | 1,335.5 | 1,323 | 1,335 | 5,063,800 | 1,335 |
| 2022-11-08 | 1,319.5 | 1,322.5 | 1,314 | 1,320.5 | 4,271,900 | 1,320.50 |
| 2022-11-07 | 1,320 | 1,321 | 1,311.5 | 1,315.5 | 3,682,200 | 1,315.50 |
| 2022-11-04 | 1,317.5 | 1,328.5 | 1,305 | 1,310 | 6,824,800 | 1,310 |
| 2022-11-02 | 1,309.5 | 1,319.5 | 1,301 | 1,303.5 | 5,523,900 | 1,303.50 |
| 2022-11-01 | 1,316 | 1,318 | 1,305.5 | 1,310 | 4,678,200 | 1,310 |
| 2022-10-31 | 1,344 | 1,350 | 1,308 | 1,310 | 8,516,200 | 1,310 |
| 2022-10-28 | 1,369.5 | 1,384 | 1,334 | 1,338.5 | 11,743,200 | 1,338.50 |
| 2022-10-27 | 1,386 | 1,392.5 | 1,372 | 1,379 | 4,283,600 | 1,379 |
| 2022-10-26 | 1,408 | 1,412.5 | 1,386.5 | 1,395 | 5,218,500 | 1,395 |
| 2022-10-25 | 1,410 | 1,420 | 1,406.5 | 1,417 | 4,407,800 | 1,417 |
| 2022-10-24 | 1,413.5 | 1,413.5 | 1,396 | 1,397 | 3,545,800 | 1,397 |
| 2022-10-21 | 1,379 | 1,421 | 1,378.5 | 1,402.5 | 6,541,400 | 1,402.50 |
| 2022-10-20 | 1,374 | 1,392.5 | 1,372 | 1,389 | 4,437,200 | 1,389 |
| 2022-10-19 | 1,395 | 1,401 | 1,390 | 1,398 | 3,480,100 | 1,398 |
| 2022-10-18 | 1,390 | 1,391 | 1,379.5 | 1,386.5 | 3,806,100 | 1,386.50 |
| 2022-10-17 | 1,358.5 | 1,377 | 1,357.5 | 1,369 | 3,513,300 | 1,369 |
| 2022-10-14 | 1,363 | 1,387 | 1,356 | 1,377 | 6,607,300 | 1,377 |
| 2022-10-13 | 1,324.5 | 1,336 | 1,320 | 1,334.5 | 3,779,900 | 1,334.50 |
| 2022-10-12 | 1,333 | 1,334 | 1,318 | 1,325.5 | 3,281,000 | 1,325.50 |
| 2022-10-11 | 1,342 | 1,349 | 1,329.5 | 1,334.5 | 4,446,000 | 1,334.50 |
| 2022-10-07 | 1,341.5 | 1,349 | 1,339.5 | 1,347 | 4,034,200 | 1,347 |
| 2022-10-06 | 1,349 | 1,367.5 | 1,346 | 1,360 | 5,582,200 | 1,360 |
| 2022-10-05 | 1,358 | 1,358 | 1,339.5 | 1,343 | 5,436,600 | 1,343 |
| 2022-10-04 | 1,334.5 | 1,345.5 | 1,327.5 | 1,343.5 | 7,266,800 | 1,343.50 |
| 2022-10-03 | 1,298 | 1,310.5 | 1,293 | 1,306.5 | 6,461,800 | 1,306.50 |
| 2022-09-30 | 1,324 | 1,330 | 1,304.5 | 1,304.5 | 5,692,400 | 1,304.50 |
| 2022-09-29 | 1,324.5 | 1,337 | 1,314 | 1,320.5 | 5,744,400 | 1,320.50 |
| 2022-09-28 | 1,310.5 | 1,326 | 1,305.5 | 1,323.5 | 5,044,200 | 1,323.50 |
| 2022-09-27 | 1,336 | 1,349 | 1,330 | 1,332.5 | 5,153,700 | 1,332.50 |
| 2022-09-26 | 1,340 | 1,344.5 | 1,318 | 1,321 | 6,065,900 | 1,321 |
| 2022-09-22 | 1,351 | 1,367.5 | 1,346.5 | 1,362 | 4,133,900 | 1,362 |
| 2022-09-21 | 1,371 | 1,372.5 | 1,357.5 | 1,363 | 4,046,100 | 1,363 |
| 2022-09-20 | 1,375 | 1,396.5 | 1,374 | 1,387.5 | 4,421,000 | 1,387.50 |
| 2022-09-16 | 1,362 | 1,374.5 | 1,359 | 1,368 | 5,641,400 | 1,368 |
| 2022-09-15 | 1,357.5 | 1,363 | 1,350 | 1,357.5 | 2,917,200 | 1,357.50 |
| 2022-09-14 | 1,352.5 | 1,364.5 | 1,342 | 1,357 | 5,379,100 | 1,357 |
| 2022-09-13 | 1,391 | 1,397 | 1,387.5 | 1,390 | 2,351,400 | 1,390 |
| 2022-09-12 | 1,407 | 1,409 | 1,387 | 1,390 | 2,754,700 | 1,390 |
| 2022-09-09 | 1,396.5 | 1,408.5 | 1,392 | 1,396.5 | 5,539,100 | 1,396.50 |
| 2022-09-08 | 1,381 | 1,401.5 | 1,377 | 1,401.5 | 4,403,600 | 1,401.50 |
| 2022-09-07 | 1,368 | 1,375 | 1,362 | 1,368.5 | 4,895,900 | 1,368.50 |
| 2022-09-06 | 1,385 | 1,391.5 | 1,375 | 1,384 | 2,316,600 | 1,384 |
| 2022-09-05 | 1,399.5 | 1,403 | 1,383 | 1,386 | 2,912,200 | 1,386 |
| 2022-09-02 | 1,395 | 1,405 | 1,390.5 | 1,399.5 | 5,487,300 | 1,399.50 |
| 2022-09-01 | 1,394 | 1,405.5 | 1,381 | 1,386 | 5,185,200 | 1,386 |
| 2022-08-31 | 1,395 | 1,418.5 | 1,391 | 1,418.5 | 9,349,200 | 1,418.50 |
| 2022-08-30 | 1,405 | 1,411 | 1,397 | 1,406 | 3,209,900 | 1,406 |
| 2022-08-29 | 1,382 | 1,394.5 | 1,381 | 1,392.5 | 3,977,800 | 1,392.50 |
| 2022-08-26 | 1,425 | 1,435 | 1,420.5 | 1,426.5 | 2,619,300 | 1,426.50 |
| 2022-08-25 | 1,415.5 | 1,427 | 1,412.5 | 1,424.5 | 2,956,200 | 1,424.50 |
| 2022-08-24 | 1,412 | 1,420.5 | 1,407.5 | 1,414.5 | 3,434,500 | 1,414.50 |
| 2022-08-23 | 1,426 | 1,429 | 1,404.5 | 1,415 | 3,894,700 | 1,415 |
| 2022-08-22 | 1,415.5 | 1,442 | 1,413 | 1,435.5 | 3,589,400 | 1,435.50 |
| 2022-08-19 | 1,455.5 | 1,459 | 1,433 | 1,437 | 2,852,500 | 1,437 |
| 2022-08-18 | 1,435.5 | 1,440 | 1,429 | 1,438 | 2,690,400 | 1,438 |
| 2022-08-17 | 1,444 | 1,458.5 | 1,441.5 | 1,457 | 4,146,400 | 1,457 |
| 2022-08-16 | 1,440 | 1,440.5 | 1,425 | 1,432 | 2,144,200 | 1,432 |
| 2022-08-15 | 1,412.5 | 1,444 | 1,411.5 | 1,444 | 3,144,600 | 1,444 |
| 2022-08-12 | 1,399 | 1,417.5 | 1,395 | 1,411 | 5,994,000 | 1,411 |
| 2022-08-10 | 1,389.5 | 1,392 | 1,374.5 | 1,392 | 2,608,100 | 1,392 |
| 2022-08-09 | 1,381.5 | 1,391 | 1,374.5 | 1,386 | 3,477,100 | 1,386 |
| 2022-08-08 | 1,379 | 1,396.5 | 1,375.5 | 1,394 | 2,939,400 | 1,394 |
| 2022-08-05 | 1,367 | 1,382 | 1,362 | 1,378.5 | 4,031,500 | 1,378.50 |
| 2022-08-04 | 1,392 | 1,394.5 | 1,375.5 | 1,382 | 4,154,500 | 1,382 |
| 2022-08-03 | 1,367 | 1,402.5 | 1,365 | 1,392 | 6,978,200 | 1,392 |
| 2022-08-02 | 1,380 | 1,385.5 | 1,352.5 | 1,352.5 | 5,897,100 | 1,352.50 |
| 2022-08-01 | 1,396 | 1,403 | 1,377 | 1,395 | 6,905,200 | 1,395 |
| 2022-07-29 | 1,409 | 1,420.5 | 1,400.5 | 1,404 | 6,430,200 | 1,404 |
| 2022-07-28 | 1,491 | 1,492.5 | 1,395 | 1,401.5 | 11,076,200 | 1,401.50 |
| 2022-07-27 | 1,480.5 | 1,495.5 | 1,473.5 | 1,487 | 2,852,100 | 1,487 |
| 2022-07-26 | 1,481.5 | 1,494.5 | 1,479 | 1,486.5 | 3,482,300 | 1,486.50 |
| 2022-07-25 | 1,478.5 | 1,483.5 | 1,470 | 1,475.5 | 2,748,200 | 1,475.50 |
| 2022-07-22 | 1,476.5 | 1,484.5 | 1,467 | 1,482 | 3,607,600 | 1,482 |
| 2022-07-21 | 1,471.5 | 1,483 | 1,460 | 1,478.5 | 3,774,900 | 1,478.50 |
| 2022-07-20 | 1,474 | 1,479 | 1,459.5 | 1,478.5 | 4,894,000 | 1,478.50 |
| 2022-07-19 | 1,453.5 | 1,455 | 1,440 | 1,444 | 3,429,400 | 1,444 |
| 2022-07-15 | 1,448 | 1,454 | 1,438 | 1,441 | 2,469,000 | 1,441 |
| 2022-07-14 | 1,420 | 1,448 | 1,416 | 1,443.5 | 3,376,400 | 1,443.50 |
| 2022-07-13 | 1,448.5 | 1,455.5 | 1,439.5 | 1,446 | 3,014,400 | 1,446 |
| 2022-07-12 | 1,470 | 1,473 | 1,438 | 1,446 | 3,334,600 | 1,446 |
| 2022-07-11 | 1,476 | 1,483 | 1,467 | 1,469 | 3,276,200 | 1,469 |
| 2022-07-08 | 1,460.5 | 1,479 | 1,451 | 1,454.5 | 5,161,700 | 1,454.50 |
| 2022-07-07 | 1,445 | 1,462 | 1,427 | 1,457 | 4,626,900 | 1,457 |
| 2022-07-06 | 1,442 | 1,446.5 | 1,424.5 | 1,433.5 | 3,987,500 | 1,433.50 |
| 2022-07-05 | 1,484 | 1,484 | 1,461.5 | 1,465 | 2,845,300 | 1,465 |
| 2022-07-04 | 1,451 | 1,471.5 | 1,448.5 | 1,468.5 | 2,643,700 | 1,468.50 |
| 2022-07-01 | 1,462 | 1,475.5 | 1,441.5 | 1,447.5 | 4,923,300 | 1,447.50 |
| 2022-06-30 | 1,450 | 1,467 | 1,447.5 | 1,451 | 4,455,600 | 1,451 |
| 2022-06-29 | 1,467 | 1,488 | 1,465 | 1,465.5 | 4,314,000 | 1,465.50 |
| 2022-06-28 | 1,475 | 1,480.5 | 1,460.5 | 1,479 | 4,441,100 | 1,479 |
| 2022-06-27 | 1,465.5 | 1,477 | 1,454 | 1,474.5 | 4,153,500 | 1,474.50 |
| 2022-06-24 | 1,429 | 1,457.5 | 1,422.5 | 1,452 | 5,082,500 | 1,452 |
| 2022-06-23 | 1,397.5 | 1,431 | 1,392.5 | 1,425.5 | 4,683,800 | 1,425.50 |
| 2022-06-22 | 1,421 | 1,422 | 1,395.5 | 1,395.5 | 3,357,000 | 1,395.50 |
| 2022-06-21 | 1,385.5 | 1,405.5 | 1,381 | 1,403.5 | 2,930,200 | 1,403.50 |
| 2022-06-20 | 1,423 | 1,423.5 | 1,374 | 1,382.5 | 4,453,200 | 1,382.50 |
| 2022-06-17 | 1,384.5 | 1,412.5 | 1,377 | 1,402 | 6,435,300 | 1,402 |
| 2022-06-16 | 1,425 | 1,442 | 1,416 | 1,424.5 | 3,201,600 | 1,424.50 |
| 2022-06-15 | 1,422.5 | 1,428 | 1,405 | 1,405.5 | 4,655,100 | 1,405.50 |
| 2022-06-14 | 1,426 | 1,444.5 | 1,424 | 1,434.5 | 4,355,000 | 1,434.50 |
| 2022-06-13 | 1,435 | 1,452.5 | 1,435 | 1,449 | 3,518,800 | 1,449 |
| 2022-06-10 | 1,482 | 1,485 | 1,469 | 1,476 | 4,227,400 | 1,476 |
| 2022-06-09 | 1,490 | 1,504.5 | 1,484.5 | 1,486 | 4,608,300 | 1,486 |
| 2022-06-08 | 1,461.5 | 1,494.5 | 1,460 | 1,490.5 | 4,437,000 | 1,490.50 |
| 2022-06-07 | 1,458 | 1,458.5 | 1,444.5 | 1,454 | 3,333,300 | 1,454 |
| 2022-06-06 | 1,450.5 | 1,451 | 1,441 | 1,447 | 2,771,100 | 1,447 |
| 2022-06-03 | 1,465 | 1,465.5 | 1,443 | 1,457 | 2,698,900 | 1,457 |
| 2022-06-02 | 1,446.5 | 1,454.5 | 1,426.5 | 1,448 | 3,843,600 | 1,448 |
| 2022-06-01 | 1,417 | 1,446.5 | 1,413 | 1,446 | 3,886,400 | 1,446 |
| 2022-05-31 | 1,420 | 1,431.5 | 1,410 | 1,416 | 17,132,000 | 1,416 |
| 2022-05-30 | 1,405 | 1,423.5 | 1,393 | 1,418.5 | 5,448,900 | 1,418.50 |
| 2022-05-27 | 1,382.5 | 1,388 | 1,373 | 1,381 | 6,280,100 | 1,381 |
| 2022-05-26 | 1,365 | 1,379 | 1,338.5 | 1,363.5 | 10,725,200 | 1,363.50 |
| 2022-05-25 | 1,419 | 1,429 | 1,408 | 1,422.5 | 3,657,400 | 1,422.50 |
| 2022-05-24 | 1,421.5 | 1,433 | 1,412 | 1,426 | 3,416,300 | 1,426 |
| 2022-05-23 | 1,440 | 1,440 | 1,415.5 | 1,426 | 2,790,100 | 1,426 |
| 2022-05-20 | 1,401.5 | 1,420 | 1,397 | 1,417 | 4,112,300 | 1,417 |
| 2022-05-19 | 1,380 | 1,403.5 | 1,375.5 | 1,396 | 4,486,500 | 1,396 |
| 2022-05-18 | 1,407 | 1,423.5 | 1,402.5 | 1,405 | 4,406,000 | 1,405 |
| 2022-05-17 | 1,423 | 1,429 | 1,401 | 1,404.5 | 5,673,700 | 1,404.50 |
| 2022-05-16 | 1,440 | 1,448 | 1,417.5 | 1,429 | 5,816,100 | 1,429 |
| 2022-05-13 | 1,354.5 | 1,416 | 1,348 | 1,406 | 7,587,900 | 1,406 |
| 2022-05-12 | 1,321.5 | 1,343 | 1,315 | 1,329 | 3,361,300 | 1,329 |
| 2022-05-11 | 1,315 | 1,335 | 1,312 | 1,326.5 | 4,903,600 | 1,326.50 |
| 2022-05-10 | 1,342.5 | 1,354.5 | 1,328.5 | 1,351 | 3,404,500 | 1,351 |
| 2022-05-09 | 1,361 | 1,373 | 1,352.5 | 1,355 | 4,144,200 | 1,355 |
| 2022-05-06 | 1,342.5 | 1,374.5 | 1,325.5 | 1,374 | 8,174,300 | 1,374 |
| 2022-05-02 | 1,367.5 | 1,376.5 | 1,348.5 | 1,355 | 5,832,000 | 1,355 |
| 2022-04-28 | 1,349 | 1,377.5 | 1,307 | 1,368 | 6,999,000 | 1,368 |
| 2022-04-27 | 1,313 | 1,338.5 | 1,313 | 1,332.5 | 4,473,900 | 1,332.50 |
| 2022-04-26 | 1,356 | 1,367.5 | 1,352.5 | 1,354 | 3,487,400 | 1,354 |
| 2022-04-25 | 1,344.5 | 1,361.5 | 1,338.5 | 1,356 | 3,911,700 | 1,356 |
| 2022-04-22 | 1,379.5 | 1,380 | 1,359 | 1,376 | 4,490,000 | 1,376 |
| 2022-04-21 | 1,390 | 1,406.5 | 1,389.5 | 1,402.5 | 4,337,500 | 1,402.50 |
| 2022-04-20 | 1,400 | 1,403.5 | 1,380 | 1,394 | 5,075,400 | 1,394 |
| 2022-04-19 | 1,369.5 | 1,372.5 | 1,352.5 | 1,370 | 2,723,200 | 1,370 |
| 2022-04-18 | 1,340 | 1,351.5 | 1,332.5 | 1,345 | 1,803,600 | 1,345 |
| 2022-04-15 | 1,353 | 1,364 | 1,343 | 1,358.5 | 2,011,000 | 1,358.50 |
| 2022-04-14 | 1,353 | 1,368 | 1,349.5 | 1,365 | 3,412,800 | 1,365 |
| 2022-04-13 | 1,329 | 1,355 | 1,324.5 | 1,352.5 | 3,285,400 | 1,352.50 |
| 2022-04-12 | 1,345 | 1,345.5 | 1,329 | 1,331.5 | 3,712,800 | 1,331.50 |
| 2022-04-11 | 1,344 | 1,356 | 1,341.5 | 1,355.5 | 3,217,500 | 1,355.50 |
| 2022-04-08 | 1,347.5 | 1,366.5 | 1,343.5 | 1,353 | 5,303,100 | 1,353 |
| 2022-04-07 | 1,330 | 1,331 | 1,305 | 1,325 | 6,383,500 | 1,325 |
| 2022-04-06 | 1,373 | 1,377.5 | 1,346.5 | 1,351.5 | 4,889,300 | 1,351.50 |
| 2022-04-05 | 1,415 | 1,419.5 | 1,388.5 | 1,392 | 4,650,100 | 1,392 |
| 2022-04-04 | 1,413.5 | 1,415 | 1,400.5 | 1,410 | 2,458,600 | 1,410 |
| 2022-04-01 | 1,414.5 | 1,419 | 1,387.5 | 1,408 | 3,783,300 | 1,408 |
| 2022-03-31 | 1,409.5 | 1,427.5 | 1,396.5 | 1,410 | 5,554,500 | 1,410 |
| 2022-03-30 | 1,436 | 1,437 | 1,404.5 | 1,419.5 | 4,904,600 | 1,419.50 |
| 2022-03-29 | 1,451.5 | 1,455 | 1,445.5 | 1,455 | 5,657,000 | 1,455 |
| 2022-03-28 | 1,440.5 | 1,445 | 1,431 | 1,440 | 3,352,400 | 1,440 |
| 2022-03-25 | 1,440 | 1,446.5 | 1,426.5 | 1,435.5 | 3,679,100 | 1,435.50 |
| 2022-03-24 | 1,427 | 1,445 | 1,420.5 | 1,440.5 | 3,694,400 | 1,440.50 |
| 2022-03-23 | 1,418.5 | 1,441.5 | 1,413.5 | 1,437 | 4,035,400 | 1,437 |
| 2022-03-22 | 1,382.5 | 1,405.5 | 1,382 | 1,405 | 5,053,200 | 1,405 |
| 2022-03-18 | 1,384 | 1,392.5 | 1,373 | 1,387.5 | 7,463,100 | 1,387.50 |
| 2022-03-17 | 1,363.5 | 1,388.5 | 1,345.5 | 1,380.5 | 5,186,800 | 1,380.50 |
| 2022-03-16 | 1,351.5 | 1,359 | 1,336.5 | 1,337.5 | 5,252,300 | 1,337.50 |
| 2022-03-15 | 1,323 | 1,349.5 | 1,320 | 1,338 | 3,258,500 | 1,338 |
| 2022-03-14 | 1,329 | 1,339 | 1,315 | 1,317.5 | 2,970,500 | 1,317.50 |
| 2022-03-11 | 1,290 | 1,316 | 1,287 | 1,313 | 5,215,000 | 1,313 |
| 2022-03-10 | 1,285.5 | 1,321.5 | 1,282.5 | 1,313 | 5,032,800 | 1,313 |
| 2022-03-09 | 1,227 | 1,299 | 1,225.5 | 1,274 | 7,369,400 | 1,274 |
| 2022-03-08 | 1,275.5 | 1,283 | 1,228.5 | 1,233 | 7,550,200 | 1,233 |
| 2022-03-07 | 1,342 | 1,344.5 | 1,289 | 1,304.5 | 5,426,500 | 1,304.50 |
| 2022-03-04 | 1,388 | 1,393 | 1,363 | 1,370 | 3,902,000 | 1,370 |
| 2022-03-03 | 1,399 | 1,399.5 | 1,385.5 | 1,388 | 3,539,200 | 1,388 |
| 2022-03-02 | 1,376 | 1,395.5 | 1,376 | 1,383.5 | 4,181,700 | 1,383.50 |
| 2022-03-01 | 1,408 | 1,419 | 1,401 | 1,404.5 | 4,181,100 | 1,404.50 |
| 2022-02-28 | 1,377 | 1,394 | 1,373 | 1,381.5 | 4,960,000 | 1,381.50 |
| 2022-02-25 | 1,375 | 1,391.5 | 1,374.5 | 1,380.5 | 3,435,400 | 1,380.50 |
| 2022-02-24 | 1,371 | 1,391 | 1,367 | 1,373.5 | 5,459,600 | 1,373.50 |
| 2022-02-22 | 1,400 | 1,417 | 1,399 | 1,410 | 3,465,700 | 1,410 |
| 2022-02-21 | 1,430.5 | 1,436.5 | 1,418.5 | 1,425 | 3,087,500 | 1,425 |
| 2022-02-18 | 1,426.5 | 1,452 | 1,426 | 1,446 | 3,164,300 | 1,446 |
| 2022-02-17 | 1,442.5 | 1,452 | 1,436.5 | 1,445.5 | 3,653,600 | 1,445.50 |
| 2022-02-16 | 1,454.5 | 1,456 | 1,431 | 1,440 | 5,239,100 | 1,440 |
| 2022-02-15 | 1,420.5 | 1,438.5 | 1,419.5 | 1,435 | 4,346,100 | 1,435 |
| 2022-02-14 | 1,410.5 | 1,427 | 1,405.5 | 1,420.5 | 4,326,300 | 1,420.50 |
| 2022-02-10 | 1,435 | 1,443 | 1,424.5 | 1,440.5 | 6,404,700 | 1,440.50 |
| 2022-02-09 | 1,419.5 | 1,428 | 1,411 | 1,422 | 5,619,100 | 1,422 |
| 2022-02-08 | 1,410 | 1,424 | 1,408 | 1,420 | 5,296,600 | 1,420 |
| 2022-02-07 | 1,400 | 1,417.5 | 1,394.5 | 1,410 | 6,179,700 | 1,410 |
| 2022-02-04 | 1,384.5 | 1,404 | 1,373 | 1,400 | 6,651,900 | 1,400 |
| 2022-02-03 | 1,386 | 1,399 | 1,337.5 | 1,375.5 | 10,931,200 | 1,375.50 |
| 2022-02-02 | 1,440.5 | 1,467.5 | 1,377 | 1,379 | 12,680,000 | 1,379 |
| 2022-02-01 | 1,448.5 | 1,461.5 | 1,436.5 | 1,440.5 | 4,261,300 | 1,440.50 |
| 2022-01-31 | 1,427 | 1,435.5 | 1,413 | 1,431.5 | 5,659,200 | 1,431.50 |
| 2022-01-28 | 1,446 | 1,455.5 | 1,436 | 1,448.5 | 5,816,400 | 1,448.50 |
| 2022-01-27 | 1,451 | 1,467 | 1,417 | 1,423.5 | 5,937,000 | 1,423.50 |
| 2022-01-26 | 1,458.5 | 1,463 | 1,443.5 | 1,448.5 | 4,253,600 | 1,448.50 |
| 2022-01-25 | 1,475.5 | 1,475.5 | 1,448.5 | 1,457 | 5,645,700 | 1,457 |
| 2022-01-24 | 1,477.5 | 1,490 | 1,469 | 1,484.5 | 4,489,200 | 1,484.50 |
| 2022-01-21 | 1,468.5 | 1,482.5 | 1,458 | 1,477.5 | 5,331,400 | 1,477.50 |
| 2022-01-20 | 1,454.5 | 1,482 | 1,454.5 | 1,472 | 5,019,100 | 1,472 |
| 2022-01-19 | 1,501 | 1,504 | 1,467.5 | 1,470 | 5,829,000 | 1,470 |
| 2022-01-18 | 1,527 | 1,529 | 1,504.5 | 1,513.5 | 3,155,000 | 1,513.50 |
| 2022-01-17 | 1,520.5 | 1,532.5 | 1,511 | 1,514.5 | 3,340,100 | 1,514.50 |
| 2022-01-14 | 1,534.5 | 1,536 | 1,515 | 1,525 | 7,147,700 | 1,525 |
| 2022-01-13 | 1,559.5 | 1,560 | 1,535.5 | 1,543.5 | 5,793,100 | 1,543.50 |
| 2022-01-12 | 1,530 | 1,557.5 | 1,525.5 | 1,555 | 6,527,000 | 1,555 |
| 2022-01-11 | 1,500.5 | 1,515 | 1,493.5 | 1,513 | 5,666,700 | 1,513 |
| 2022-01-07 | 1,503.5 | 1,517 | 1,490.5 | 1,504 | 4,501,300 | 1,504 |
| 2022-01-06 | 1,514.5 | 1,519.5 | 1,489 | 1,496 | 3,869,100 | 1,496 |
| 2022-01-05 | 1,516 | 1,525 | 1,505.5 | 1,517.5 | 4,527,100 | 1,517.50 |
| 2022-01-04 | 1,470 | 1,504 | 1,469 | 1,501.5 | 5,187,200 | 1,501.50 |
分割・併合履歴 ： なし
