6752 パナソニック ホールディングス(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 | 1,117.5 | 1,125.5 | 1,108.5 | 1,110.5 | 4,212,000 | 1,110.50 |
| 2022-12-29 | 1,111.5 | 1,120 | 1,105.5 | 1,120 | 4,384,700 | 1,120 |
| 2022-12-28 | 1,126 | 1,136 | 1,114.5 | 1,122 | 5,247,000 | 1,122 |
| 2022-12-27 | 1,136 | 1,142.5 | 1,122.5 | 1,123 | 3,263,700 | 1,123 |
| 2022-12-26 | 1,120.5 | 1,135 | 1,120 | 1,131 | 2,710,500 | 1,131 |
| 2022-12-23 | 1,132 | 1,132 | 1,115 | 1,119.5 | 5,114,100 | 1,119.50 |
| 2022-12-22 | 1,157 | 1,158.5 | 1,136 | 1,145 | 5,193,400 | 1,145 |
| 2022-12-21 | 1,170.5 | 1,173 | 1,141 | 1,145 | 9,455,900 | 1,145 |
| 2022-12-20 | 1,210 | 1,214 | 1,181.5 | 1,189.5 | 7,143,000 | 1,189.50 |
| 2022-12-19 | 1,219 | 1,219 | 1,205 | 1,210 | 5,185,600 | 1,210 |
| 2022-12-16 | 1,229.5 | 1,241.5 | 1,225.5 | 1,232.5 | 5,994,200 | 1,232.50 |
| 2022-12-15 | 1,233.5 | 1,252 | 1,229.5 | 1,236.5 | 4,883,200 | 1,236.50 |
| 2022-12-14 | 1,232.5 | 1,238 | 1,224 | 1,235 | 5,528,600 | 1,235 |
| 2022-12-13 | 1,232 | 1,237.5 | 1,216 | 1,219 | 5,577,200 | 1,219 |
| 2022-12-12 | 1,215 | 1,227 | 1,213 | 1,222 | 4,491,200 | 1,222 |
| 2022-12-09 | 1,224.5 | 1,241 | 1,224.5 | 1,227.5 | 8,254,000 | 1,227.50 |
| 2022-12-08 | 1,229.5 | 1,234.5 | 1,210 | 1,226 | 10,262,200 | 1,226 |
| 2022-12-07 | 1,235 | 1,246 | 1,233 | 1,238.5 | 6,100,500 | 1,238.50 |
| 2022-12-06 | 1,231 | 1,250.5 | 1,231 | 1,244.5 | 4,452,400 | 1,244.50 |
| 2022-12-05 | 1,250.5 | 1,252 | 1,232.5 | 1,242 | 6,928,200 | 1,242 |
| 2022-12-02 | 1,265 | 1,270.5 | 1,241 | 1,252 | 8,143,500 | 1,252 |
| 2022-12-01 | 1,265 | 1,284 | 1,263.5 | 1,280 | 7,372,900 | 1,280 |
| 2022-11-30 | 1,259 | 1,281 | 1,252 | 1,274 | 9,897,700 | 1,274 |
| 2022-11-29 | 1,266.5 | 1,267.5 | 1,245 | 1,253.5 | 8,527,800 | 1,253.50 |
| 2022-11-28 | 1,286 | 1,288 | 1,276.5 | 1,279 | 5,106,600 | 1,279 |
| 2022-11-25 | 1,297 | 1,299.5 | 1,280.5 | 1,286 | 5,654,100 | 1,286 |
| 2022-11-24 | 1,300 | 1,311.5 | 1,288 | 1,298.5 | 9,514,300 | 1,298.50 |
| 2022-11-22 | 1,290 | 1,325 | 1,288.5 | 1,303 | 15,346,900 | 1,303 |
| 2022-11-21 | 1,260 | 1,272.5 | 1,254.5 | 1,261.5 | 7,389,500 | 1,261.50 |
| 2022-11-18 | 1,250 | 1,260 | 1,241 | 1,255 | 9,211,700 | 1,255 |
| 2022-11-17 | 1,235 | 1,238.5 | 1,220.5 | 1,230 | 5,170,700 | 1,230 |
| 2022-11-16 | 1,210 | 1,222 | 1,195.5 | 1,214 | 6,406,200 | 1,214 |
| 2022-11-15 | 1,216 | 1,230 | 1,202.5 | 1,204.5 | 6,077,400 | 1,204.50 |
| 2022-11-14 | 1,200 | 1,226 | 1,199.5 | 1,214.5 | 7,615,500 | 1,214.50 |
| 2022-11-11 | 1,229 | 1,231 | 1,205.5 | 1,221.5 | 7,301,500 | 1,221.50 |
| 2022-11-10 | 1,199 | 1,204.5 | 1,191 | 1,199.5 | 6,647,800 | 1,199.50 |
| 2022-11-09 | 1,230 | 1,232.5 | 1,203.5 | 1,212 | 7,622,400 | 1,212 |
| 2022-11-08 | 1,244.5 | 1,246 | 1,226.5 | 1,229 | 8,485,200 | 1,229 |
| 2022-11-07 | 1,259 | 1,260.5 | 1,213.5 | 1,231.5 | 13,209,800 | 1,231.50 |
| 2022-11-04 | 1,237 | 1,263 | 1,224 | 1,258.5 | 15,765,600 | 1,258.50 |
| 2022-11-02 | 1,161.5 | 1,261 | 1,159.5 | 1,254 | 34,820,900 | 1,254 |
| 2022-11-01 | 1,050 | 1,143.5 | 1,050 | 1,142.5 | 24,160,900 | 1,142.50 |
| 2022-10-31 | 1,057.5 | 1,069.5 | 1,052.5 | 1,064.5 | 9,378,700 | 1,064.50 |
| 2022-10-28 | 1,056 | 1,061 | 1,046.5 | 1,053 | 9,091,900 | 1,053 |
| 2022-10-27 | 1,074 | 1,075 | 1,061.5 | 1,065.5 | 4,377,300 | 1,065.50 |
| 2022-10-26 | 1,072.5 | 1,078.5 | 1,067 | 1,071 | 4,816,900 | 1,071 |
| 2022-10-25 | 1,065 | 1,071.5 | 1,060 | 1,067.5 | 4,764,800 | 1,067.50 |
| 2022-10-24 | 1,051 | 1,060.5 | 1,049 | 1,050.5 | 4,498,000 | 1,050.50 |
| 2022-10-21 | 1,040 | 1,048 | 1,036.5 | 1,041 | 4,649,400 | 1,041 |
| 2022-10-20 | 1,039 | 1,045 | 1,037 | 1,043.5 | 7,720,400 | 1,043.50 |
| 2022-10-19 | 1,054.5 | 1,063 | 1,052 | 1,058 | 3,495,100 | 1,058 |
| 2022-10-18 | 1,060 | 1,061 | 1,046.5 | 1,055 | 5,668,300 | 1,055 |
| 2022-10-17 | 1,036 | 1,043 | 1,033.5 | 1,040.5 | 4,535,300 | 1,040.50 |
| 2022-10-14 | 1,042.5 | 1,059 | 1,032 | 1,049 | 7,067,300 | 1,049 |
| 2022-10-13 | 1,024.5 | 1,032 | 1,020.5 | 1,022 | 4,055,800 | 1,022 |
| 2022-10-12 | 1,036 | 1,040.5 | 1,024.5 | 1,024.5 | 4,884,000 | 1,024.50 |
| 2022-10-11 | 1,040 | 1,044.5 | 1,032 | 1,037 | 5,760,500 | 1,037 |
| 2022-10-07 | 1,047 | 1,061 | 1,047 | 1,052 | 7,054,200 | 1,052 |
| 2022-10-06 | 1,062.5 | 1,083 | 1,060.5 | 1,075 | 5,779,800 | 1,075 |
| 2022-10-05 | 1,065.5 | 1,069 | 1,057 | 1,063.5 | 6,556,500 | 1,063.50 |
| 2022-10-04 | 1,043 | 1,051.5 | 1,032 | 1,047 | 7,080,400 | 1,047 |
| 2022-10-03 | 1,008 | 1,026 | 1,006.5 | 1,025 | 5,984,400 | 1,025 |
| 2022-09-30 | 1,033.5 | 1,037.5 | 1,014 | 1,014.5 | 7,218,800 | 1,014.50 |
| 2022-09-29 | 1,035 | 1,043.5 | 1,021 | 1,035 | 7,848,400 | 1,035 |
| 2022-09-28 | 1,026 | 1,043.5 | 1,025.5 | 1,036 | 7,439,000 | 1,036 |
| 2022-09-27 | 1,049.5 | 1,054 | 1,043 | 1,043 | 5,981,000 | 1,043 |
| 2022-09-26 | 1,078 | 1,078.5 | 1,041 | 1,046 | 10,285,600 | 1,046 |
| 2022-09-22 | 1,090 | 1,096 | 1,085 | 1,095 | 5,413,700 | 1,095 |
| 2022-09-21 | 1,108 | 1,114.5 | 1,100.5 | 1,100.5 | 5,687,900 | 1,100.50 |
| 2022-09-20 | 1,134 | 1,135.5 | 1,114.5 | 1,114.5 | 5,667,700 | 1,114.50 |
| 2022-09-16 | 1,122.5 | 1,132.5 | 1,122.5 | 1,125 | 7,361,500 | 1,125 |
| 2022-09-15 | 1,119 | 1,132.5 | 1,114.5 | 1,130 | 6,363,100 | 1,130 |
| 2022-09-14 | 1,116.5 | 1,122 | 1,109 | 1,114.5 | 6,817,600 | 1,114.50 |
| 2022-09-13 | 1,151 | 1,156 | 1,135.5 | 1,139.5 | 4,551,200 | 1,139.50 |
| 2022-09-12 | 1,140.5 | 1,154 | 1,139.5 | 1,151 | 6,887,400 | 1,151 |
| 2022-09-09 | 1,124 | 1,133.5 | 1,122.5 | 1,127.5 | 6,696,800 | 1,127.50 |
| 2022-09-08 | 1,110 | 1,133.5 | 1,108.5 | 1,132.5 | 9,900,400 | 1,132.50 |
| 2022-09-07 | 1,103.5 | 1,104.5 | 1,088.5 | 1,092 | 6,577,900 | 1,092 |
| 2022-09-06 | 1,103 | 1,108.5 | 1,096 | 1,104.5 | 3,938,700 | 1,104.50 |
| 2022-09-05 | 1,114.5 | 1,115.5 | 1,100 | 1,100 | 6,038,500 | 1,100 |
| 2022-09-02 | 1,126.5 | 1,127 | 1,109.5 | 1,121 | 5,455,100 | 1,121 |
| 2022-09-01 | 1,124.5 | 1,132.5 | 1,118.5 | 1,126.5 | 5,025,900 | 1,126.50 |
| 2022-08-31 | 1,115 | 1,133 | 1,112.5 | 1,133 | 14,773,000 | 1,133 |
| 2022-08-30 | 1,119 | 1,124 | 1,110.5 | 1,121 | 5,074,000 | 1,121 |
| 2022-08-29 | 1,106.5 | 1,112.5 | 1,097 | 1,110 | 6,282,100 | 1,110 |
| 2022-08-26 | 1,126 | 1,129 | 1,120.5 | 1,127 | 4,446,700 | 1,127 |
| 2022-08-25 | 1,128 | 1,136 | 1,122.5 | 1,123 | 4,206,800 | 1,123 |
| 2022-08-24 | 1,137.5 | 1,138 | 1,123.5 | 1,127 | 5,134,600 | 1,127 |
| 2022-08-23 | 1,144 | 1,144.5 | 1,124.5 | 1,128.5 | 6,485,400 | 1,128.50 |
| 2022-08-22 | 1,138 | 1,152 | 1,132 | 1,149 | 4,603,500 | 1,149 |
| 2022-08-19 | 1,145.5 | 1,152 | 1,143 | 1,143.5 | 4,570,000 | 1,143.50 |
| 2022-08-18 | 1,149.5 | 1,150.5 | 1,133 | 1,137 | 4,168,100 | 1,137 |
| 2022-08-17 | 1,140 | 1,157 | 1,137 | 1,156 | 6,031,500 | 1,156 |
| 2022-08-16 | 1,131.5 | 1,134 | 1,125.5 | 1,133 | 3,833,400 | 1,133 |
| 2022-08-15 | 1,123 | 1,130.5 | 1,121.5 | 1,129 | 3,547,900 | 1,129 |
| 2022-08-12 | 1,125 | 1,129.5 | 1,119.5 | 1,128.5 | 8,542,100 | 1,128.50 |
| 2022-08-10 | 1,110 | 1,115 | 1,099 | 1,114 | 5,937,400 | 1,114 |
| 2022-08-09 | 1,124.5 | 1,125 | 1,102.5 | 1,106.5 | 6,162,700 | 1,106.50 |
| 2022-08-08 | 1,117 | 1,122 | 1,111 | 1,121.5 | 5,318,700 | 1,121.50 |
| 2022-08-05 | 1,095 | 1,121 | 1,094 | 1,120.5 | 7,587,300 | 1,120.50 |
| 2022-08-04 | 1,106.5 | 1,108 | 1,098.5 | 1,104 | 4,802,600 | 1,104 |
| 2022-08-03 | 1,085 | 1,102 | 1,085 | 1,101.5 | 5,123,400 | 1,101.50 |
| 2022-08-02 | 1,111.5 | 1,119 | 1,093.5 | 1,100 | 6,683,100 | 1,100 |
| 2022-08-01 | 1,088 | 1,121 | 1,087 | 1,118 | 8,782,700 | 1,118 |
| 2022-07-29 | 1,127 | 1,127 | 1,090.5 | 1,094 | 11,789,400 | 1,094 |
| 2022-07-28 | 1,118 | 1,122 | 1,111 | 1,120.5 | 6,560,500 | 1,120.50 |
| 2022-07-27 | 1,115.5 | 1,118.5 | 1,103 | 1,114.5 | 5,669,200 | 1,114.50 |
| 2022-07-26 | 1,130.5 | 1,134 | 1,121 | 1,124 | 3,842,500 | 1,124 |
| 2022-07-25 | 1,131.5 | 1,139.5 | 1,124.5 | 1,128.5 | 3,463,100 | 1,128.50 |
| 2022-07-22 | 1,137.5 | 1,139.5 | 1,130.5 | 1,137.5 | 4,786,900 | 1,137.50 |
| 2022-07-21 | 1,144 | 1,145 | 1,135.5 | 1,139.5 | 4,732,700 | 1,139.50 |
| 2022-07-20 | 1,136 | 1,148 | 1,131 | 1,148 | 6,501,000 | 1,148 |
| 2022-07-19 | 1,118.5 | 1,125.5 | 1,114.5 | 1,124 | 3,507,900 | 1,124 |
| 2022-07-15 | 1,123 | 1,131 | 1,111.5 | 1,114 | 4,267,600 | 1,114 |
| 2022-07-14 | 1,106 | 1,124.5 | 1,101 | 1,119 | 5,598,100 | 1,119 |
| 2022-07-13 | 1,118 | 1,121 | 1,106.5 | 1,111 | 4,854,200 | 1,111 |
| 2022-07-12 | 1,130 | 1,130.5 | 1,107 | 1,113 | 5,643,500 | 1,113 |
| 2022-07-11 | 1,137.5 | 1,151 | 1,134 | 1,140 | 4,595,400 | 1,140 |
| 2022-07-08 | 1,120 | 1,137 | 1,119 | 1,125 | 7,560,100 | 1,125 |
| 2022-07-07 | 1,102 | 1,118 | 1,087.5 | 1,118 | 7,121,500 | 1,118 |
| 2022-07-06 | 1,084 | 1,096 | 1,081 | 1,093.5 | 6,535,300 | 1,093.50 |
| 2022-07-05 | 1,104 | 1,105 | 1,095.5 | 1,099 | 5,004,500 | 1,099 |
| 2022-07-04 | 1,097.5 | 1,102 | 1,089.5 | 1,101 | 4,614,800 | 1,101 |
| 2022-07-01 | 1,102.5 | 1,108.5 | 1,075 | 1,080 | 5,586,800 | 1,080 |
| 2022-06-30 | 1,110 | 1,119.5 | 1,093 | 1,096.5 | 8,276,900 | 1,096.50 |
| 2022-06-29 | 1,117.5 | 1,119 | 1,108.5 | 1,114.5 | 11,755,500 | 1,114.50 |
| 2022-06-28 | 1,120 | 1,124.5 | 1,112.5 | 1,124.5 | 4,904,600 | 1,124.50 |
| 2022-06-27 | 1,122.5 | 1,125 | 1,113.5 | 1,117 | 4,630,500 | 1,117 |
| 2022-06-24 | 1,093 | 1,109.5 | 1,092 | 1,109.5 | 6,388,200 | 1,109.50 |
| 2022-06-23 | 1,100 | 1,106 | 1,095.5 | 1,098 | 6,414,100 | 1,098 |
| 2022-06-22 | 1,125 | 1,129.5 | 1,108 | 1,108 | 6,103,800 | 1,108 |
| 2022-06-21 | 1,104 | 1,121.5 | 1,094 | 1,111.5 | 6,353,800 | 1,111.50 |
| 2022-06-20 | 1,110 | 1,115 | 1,087.5 | 1,090 | 5,926,500 | 1,090 |
| 2022-06-17 | 1,100 | 1,121.5 | 1,096 | 1,113 | 9,414,600 | 1,113 |
| 2022-06-16 | 1,135 | 1,142 | 1,123 | 1,127.5 | 5,507,600 | 1,127.50 |
| 2022-06-15 | 1,104 | 1,122.5 | 1,103.5 | 1,105.5 | 7,972,400 | 1,105.50 |
| 2022-06-14 | 1,105 | 1,118 | 1,100.5 | 1,115 | 7,137,600 | 1,115 |
| 2022-06-13 | 1,121.5 | 1,125 | 1,105 | 1,118.5 | 8,241,600 | 1,118.50 |
| 2022-06-10 | 1,152.5 | 1,161 | 1,143 | 1,144 | 9,484,600 | 1,144 |
| 2022-06-09 | 1,171.5 | 1,179 | 1,146 | 1,168 | 9,872,700 | 1,168 |
| 2022-06-08 | 1,205 | 1,211.5 | 1,197 | 1,201.5 | 5,951,400 | 1,201.50 |
| 2022-06-07 | 1,208.5 | 1,215 | 1,205 | 1,211 | 4,692,200 | 1,211 |
| 2022-06-06 | 1,198.5 | 1,203 | 1,192 | 1,199.5 | 3,663,700 | 1,199.50 |
| 2022-06-03 | 1,201.5 | 1,208 | 1,196 | 1,207.5 | 6,262,500 | 1,207.50 |
| 2022-06-02 | 1,173 | 1,207 | 1,173 | 1,187.5 | 5,900,400 | 1,187.50 |
| 2022-06-01 | 1,175 | 1,193 | 1,167 | 1,193 | 6,302,400 | 1,193 |
| 2022-05-31 | 1,197.5 | 1,198.5 | 1,183 | 1,184 | 7,739,500 | 1,184 |
| 2022-05-30 | 1,198 | 1,204 | 1,191.5 | 1,198.5 | 12,439,100 | 1,198.50 |
| 2022-05-27 | 1,182 | 1,191.5 | 1,172 | 1,179.5 | 6,796,500 | 1,179.50 |
| 2022-05-26 | 1,141 | 1,166 | 1,141 | 1,161 | 5,720,800 | 1,161 |
| 2022-05-25 | 1,150 | 1,158.5 | 1,143.5 | 1,143.5 | 5,070,100 | 1,143.50 |
| 2022-05-24 | 1,153 | 1,161.5 | 1,150 | 1,154 | 3,628,900 | 1,154 |
| 2022-05-23 | 1,159 | 1,166.5 | 1,149 | 1,153.5 | 5,157,700 | 1,153.50 |
| 2022-05-20 | 1,125.5 | 1,146 | 1,123.5 | 1,142 | 7,545,300 | 1,142 |
| 2022-05-19 | 1,105 | 1,116 | 1,103 | 1,113.5 | 7,204,600 | 1,113.50 |
| 2022-05-18 | 1,147.5 | 1,156.5 | 1,128.5 | 1,142 | 5,706,000 | 1,142 |
| 2022-05-17 | 1,139 | 1,149 | 1,134 | 1,144.5 | 5,114,300 | 1,144.50 |
| 2022-05-16 | 1,145 | 1,146.5 | 1,130.5 | 1,131 | 5,447,300 | 1,131 |
| 2022-05-13 | 1,127.5 | 1,137.5 | 1,103.5 | 1,130 | 8,328,800 | 1,130 |
| 2022-05-12 | 1,118 | 1,143 | 1,098 | 1,117.5 | 11,874,900 | 1,117.50 |
| 2022-05-11 | 1,134 | 1,151 | 1,125.5 | 1,134 | 10,366,400 | 1,134 |
| 2022-05-10 | 1,135.5 | 1,157.5 | 1,131.5 | 1,155.5 | 11,965,000 | 1,155.50 |
| 2022-05-09 | 1,156.5 | 1,169.5 | 1,152 | 1,152 | 4,919,800 | 1,152 |
| 2022-05-06 | 1,144.5 | 1,169 | 1,137.5 | 1,167 | 8,833,800 | 1,167 |
| 2022-05-02 | 1,160 | 1,161.5 | 1,143 | 1,153.5 | 6,047,800 | 1,153.50 |
| 2022-04-28 | 1,138.5 | 1,162.5 | 1,130.5 | 1,160.5 | 6,929,600 | 1,160.50 |
| 2022-04-27 | 1,121.5 | 1,131 | 1,112.5 | 1,123.5 | 10,728,700 | 1,123.50 |
| 2022-04-26 | 1,134 | 1,144 | 1,125.5 | 1,141.5 | 5,498,600 | 1,141.50 |
| 2022-04-25 | 1,121.5 | 1,134.5 | 1,120.5 | 1,128.5 | 6,710,800 | 1,128.50 |
| 2022-04-22 | 1,157.5 | 1,162 | 1,140 | 1,155 | 4,520,200 | 1,155 |
| 2022-04-21 | 1,149 | 1,166.5 | 1,147.5 | 1,164.5 | 5,979,700 | 1,164.50 |
| 2022-04-20 | 1,136 | 1,147.5 | 1,130.5 | 1,140.5 | 6,625,200 | 1,140.50 |
| 2022-04-19 | 1,128.5 | 1,130 | 1,117.5 | 1,124 | 4,837,000 | 1,124 |
| 2022-04-18 | 1,117 | 1,123 | 1,105.5 | 1,120.5 | 2,875,800 | 1,120.50 |
| 2022-04-15 | 1,123.5 | 1,131.5 | 1,116.5 | 1,129.5 | 3,246,400 | 1,129.50 |
| 2022-04-14 | 1,126 | 1,132.5 | 1,125 | 1,128 | 6,089,600 | 1,128 |
| 2022-04-13 | 1,126.5 | 1,129.5 | 1,123 | 1,129.5 | 5,676,000 | 1,129.50 |
| 2022-04-12 | 1,128 | 1,134.5 | 1,116 | 1,119 | 5,192,900 | 1,119 |
| 2022-04-11 | 1,131.5 | 1,141 | 1,126 | 1,129.5 | 5,431,200 | 1,129.50 |
| 2022-04-08 | 1,143.5 | 1,156.5 | 1,119.5 | 1,130 | 7,483,400 | 1,130 |
| 2022-04-07 | 1,143 | 1,145.5 | 1,128 | 1,135 | 7,062,200 | 1,135 |
| 2022-04-06 | 1,176 | 1,184.5 | 1,162 | 1,171 | 7,240,300 | 1,171 |
| 2022-04-05 | 1,200 | 1,217 | 1,194.5 | 1,196 | 5,698,300 | 1,196 |
| 2022-04-04 | 1,184.5 | 1,202.5 | 1,180.5 | 1,183.5 | 4,867,900 | 1,183.50 |
| 2022-04-01 | 1,164.5 | 1,183 | 1,161 | 1,179.5 | 6,692,700 | 1,179.50 |
| 2022-03-31 | 1,181.5 | 1,200 | 1,147.5 | 1,188.5 | 7,078,300 | 1,188.50 |
| 2022-03-30 | 1,223.5 | 1,227 | 1,201 | 1,209.5 | 5,220,000 | 1,209.50 |
| 2022-03-29 | 1,218 | 1,224.5 | 1,207.5 | 1,221 | 7,330,600 | 1,221 |
| 2022-03-28 | 1,200 | 1,207 | 1,185.5 | 1,198 | 3,688,400 | 1,198 |
| 2022-03-25 | 1,218.5 | 1,223 | 1,205 | 1,209 | 3,423,600 | 1,209 |
| 2022-03-24 | 1,183 | 1,204 | 1,176 | 1,204 | 6,092,400 | 1,204 |
| 2022-03-23 | 1,198.5 | 1,219.5 | 1,198 | 1,215.5 | 6,156,800 | 1,215.50 |
| 2022-03-22 | 1,182 | 1,191 | 1,177 | 1,186 | 6,151,500 | 1,186 |
| 2022-03-18 | 1,165 | 1,179 | 1,160.5 | 1,174 | 7,799,500 | 1,174 |
| 2022-03-17 | 1,153 | 1,172 | 1,150 | 1,167.5 | 6,780,600 | 1,167.50 |
| 2022-03-16 | 1,137 | 1,149 | 1,133.5 | 1,138 | 6,173,700 | 1,138 |
| 2022-03-15 | 1,105.5 | 1,123.5 | 1,102.5 | 1,111.5 | 5,341,700 | 1,111.50 |
| 2022-03-14 | 1,104 | 1,118.5 | 1,103 | 1,104 | 4,672,600 | 1,104 |
| 2022-03-11 | 1,096 | 1,097 | 1,077 | 1,094 | 8,857,800 | 1,094 |
| 2022-03-10 | 1,070 | 1,101 | 1,067.5 | 1,095 | 10,599,000 | 1,095 |
| 2022-03-09 | 1,028 | 1,042 | 1,018.5 | 1,024.5 | 8,988,300 | 1,024.50 |
| 2022-03-08 | 1,041 | 1,073.5 | 1,040.5 | 1,054.5 | 7,316,800 | 1,054.50 |
| 2022-03-07 | 1,090 | 1,091 | 1,038.5 | 1,055.5 | 9,671,500 | 1,055.50 |
| 2022-03-04 | 1,139.5 | 1,139.5 | 1,109 | 1,113 | 8,217,200 | 1,113 |
| 2022-03-03 | 1,160.5 | 1,163.5 | 1,146.5 | 1,148.5 | 4,599,900 | 1,148.50 |
| 2022-03-02 | 1,169 | 1,173.5 | 1,141 | 1,142 | 8,521,900 | 1,142 |
| 2022-03-01 | 1,206.5 | 1,211 | 1,189 | 1,189 | 5,476,800 | 1,189 |
| 2022-02-28 | 1,189 | 1,203.5 | 1,180 | 1,190 | 7,438,500 | 1,190 |
| 2022-02-25 | 1,171 | 1,183.5 | 1,163 | 1,177 | 5,022,100 | 1,177 |
| 2022-02-24 | 1,183.5 | 1,193.5 | 1,151 | 1,162 | 8,331,600 | 1,162 |
| 2022-02-22 | 1,186.5 | 1,200 | 1,179.5 | 1,187 | 4,648,300 | 1,187 |
| 2022-02-21 | 1,214.5 | 1,220 | 1,196 | 1,209 | 3,982,200 | 1,209 |
| 2022-02-18 | 1,212 | 1,239 | 1,211.5 | 1,233 | 5,797,800 | 1,233 |
| 2022-02-17 | 1,211 | 1,234 | 1,209 | 1,227.5 | 7,658,400 | 1,227.50 |
| 2022-02-16 | 1,233 | 1,233 | 1,205 | 1,207 | 5,647,500 | 1,207 |
| 2022-02-15 | 1,224 | 1,227.5 | 1,205 | 1,211.5 | 5,651,900 | 1,211.50 |
| 2022-02-14 | 1,217.5 | 1,225.5 | 1,207 | 1,222.5 | 4,581,900 | 1,222.50 |
| 2022-02-10 | 1,218 | 1,234 | 1,217 | 1,233 | 5,139,700 | 1,233 |
| 2022-02-09 | 1,212 | 1,236.5 | 1,209.5 | 1,224.5 | 6,588,000 | 1,224.50 |
| 2022-02-08 | 1,206.5 | 1,216 | 1,200.5 | 1,207 | 4,828,000 | 1,207 |
| 2022-02-07 | 1,190.5 | 1,206 | 1,184 | 1,201.5 | 5,935,000 | 1,201.50 |
| 2022-02-04 | 1,185 | 1,216 | 1,170 | 1,211 | 10,964,100 | 1,211 |
| 2022-02-03 | 1,255 | 1,255 | 1,175 | 1,187.5 | 23,320,800 | 1,187.50 |
| 2022-02-02 | 1,268 | 1,286.5 | 1,262.5 | 1,275 | 6,835,600 | 1,275 |
| 2022-02-01 | 1,255 | 1,279.5 | 1,250.5 | 1,256.5 | 5,341,800 | 1,256.50 |
| 2022-01-31 | 1,236.5 | 1,258 | 1,226.5 | 1,252.5 | 5,467,300 | 1,252.50 |
| 2022-01-28 | 1,234 | 1,256 | 1,229 | 1,246.5 | 7,053,600 | 1,246.50 |
| 2022-01-27 | 1,275 | 1,280 | 1,207 | 1,212 | 8,273,800 | 1,212 |
| 2022-01-26 | 1,266.5 | 1,282 | 1,263.5 | 1,265.5 | 4,698,400 | 1,265.50 |
| 2022-01-25 | 1,314.5 | 1,315 | 1,266 | 1,269 | 9,083,000 | 1,269 |
| 2022-01-24 | 1,294 | 1,308 | 1,288 | 1,307 | 4,058,800 | 1,307 |
| 2022-01-21 | 1,285 | 1,306.5 | 1,277 | 1,302 | 4,692,700 | 1,302 |
| 2022-01-20 | 1,269.5 | 1,297 | 1,267 | 1,293.5 | 6,298,400 | 1,293.50 |
| 2022-01-19 | 1,304.5 | 1,309.5 | 1,288 | 1,293 | 5,537,600 | 1,293 |
| 2022-01-18 | 1,328.5 | 1,340.5 | 1,309.5 | 1,318.5 | 4,357,100 | 1,318.50 |
| 2022-01-17 | 1,319 | 1,328.5 | 1,311 | 1,328 | 2,612,600 | 1,328 |
| 2022-01-14 | 1,301.5 | 1,312 | 1,294.5 | 1,310.5 | 5,258,000 | 1,310.50 |
| 2022-01-13 | 1,323 | 1,326 | 1,312 | 1,316 | 4,345,100 | 1,316 |
| 2022-01-12 | 1,310 | 1,330 | 1,309 | 1,328 | 5,720,500 | 1,328 |
| 2022-01-11 | 1,300.5 | 1,304 | 1,281.5 | 1,299.5 | 5,382,500 | 1,299.50 |
| 2022-01-07 | 1,300 | 1,327 | 1,298 | 1,315.5 | 5,116,300 | 1,315.50 |
| 2022-01-06 | 1,335 | 1,347.5 | 1,308.5 | 1,310 | 6,517,500 | 1,310 |
| 2022-01-05 | 1,349 | 1,349 | 1,321.5 | 1,337.5 | 7,686,000 | 1,337.50 |
| 2022-01-04 | 1,290 | 1,324.5 | 1,287 | 1,320 | 8,103,900 | 1,320 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
