6758 ソニーグループ(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 | 10,195 | 10,260 | 10,035 | 10,035 | 2,565,700 | 2,007 |
| 2022-12-29 | 10,080 | 10,115 | 9,994 | 10,115 | 1,988,500 | 2,023 |
| 2022-12-28 | 10,100 | 10,180 | 10,055 | 10,180 | 1,884,200 | 2,036 |
| 2022-12-27 | 10,295 | 10,320 | 10,155 | 10,155 | 1,580,100 | 2,031 |
| 2022-12-26 | 10,180 | 10,295 | 10,145 | 10,230 | 1,009,800 | 2,046 |
| 2022-12-23 | 10,130 | 10,230 | 10,080 | 10,200 | 2,662,400 | 2,040 |
| 2022-12-22 | 10,280 | 10,290 | 10,160 | 10,280 | 2,828,000 | 2,056 |
| 2022-12-21 | 10,285 | 10,340 | 10,140 | 10,185 | 3,788,100 | 2,037 |
| 2022-12-20 | 10,700 | 10,705 | 10,270 | 10,350 | 4,656,600 | 2,070 |
| 2022-12-19 | 10,715 | 10,785 | 10,705 | 10,745 | 2,163,300 | 2,149 |
| 2022-12-16 | 10,960 | 10,965 | 10,850 | 10,855 | 3,663,000 | 2,171 |
| 2022-12-15 | 11,035 | 11,125 | 11,025 | 11,045 | 2,338,900 | 2,209 |
| 2022-12-14 | 10,990 | 11,165 | 10,980 | 11,150 | 3,748,600 | 2,230 |
| 2022-12-13 | 11,000 | 11,040 | 10,860 | 10,990 | 2,919,800 | 2,198 |
| 2022-12-12 | 10,850 | 10,945 | 10,820 | 10,875 | 2,041,300 | 2,175 |
| 2022-12-09 | 10,755 | 10,935 | 10,730 | 10,910 | 4,208,700 | 2,182 |
| 2022-12-08 | 10,650 | 10,715 | 10,540 | 10,665 | 4,081,100 | 2,133 |
| 2022-12-07 | 10,980 | 11,005 | 10,875 | 10,875 | 2,621,800 | 2,175 |
| 2022-12-06 | 10,950 | 11,070 | 10,915 | 11,015 | 2,409,400 | 2,203 |
| 2022-12-05 | 11,245 | 11,280 | 11,090 | 11,145 | 2,771,400 | 2,229 |
| 2022-12-02 | 11,200 | 11,250 | 11,090 | 11,180 | 3,727,100 | 2,236 |
| 2022-12-01 | 11,425 | 11,540 | 11,325 | 11,325 | 3,436,600 | 2,265 |
| 2022-11-30 | 11,260 | 11,290 | 11,100 | 11,255 | 4,682,200 | 2,251 |
| 2022-11-29 | 11,450 | 11,455 | 11,370 | 11,370 | 2,312,900 | 2,274 |
| 2022-11-28 | 11,585 | 11,620 | 11,480 | 11,510 | 2,065,700 | 2,302 |
| 2022-11-25 | 11,700 | 11,705 | 11,560 | 11,600 | 1,845,300 | 2,320 |
| 2022-11-24 | 11,600 | 11,690 | 11,570 | 11,690 | 3,708,500 | 2,338 |
| 2022-11-22 | 11,250 | 11,460 | 11,240 | 11,445 | 3,210,900 | 2,289 |
| 2022-11-21 | 11,390 | 11,395 | 11,240 | 11,255 | 2,196,500 | 2,251 |
| 2022-11-18 | 11,295 | 11,360 | 11,220 | 11,220 | 2,249,400 | 2,244 |
| 2022-11-17 | 11,400 | 11,445 | 11,195 | 11,195 | 2,929,700 | 2,239 |
| 2022-11-16 | 11,550 | 11,610 | 11,370 | 11,390 | 3,303,900 | 2,278 |
| 2022-11-15 | 11,590 | 11,600 | 11,495 | 11,590 | 2,242,800 | 2,318 |
| 2022-11-14 | 11,605 | 11,680 | 11,585 | 11,595 | 2,770,100 | 2,319 |
| 2022-11-11 | 11,560 | 11,650 | 11,480 | 11,630 | 6,398,400 | 2,326 |
| 2022-11-10 | 10,800 | 11,040 | 10,800 | 11,020 | 2,843,000 | 2,204 |
| 2022-11-09 | 11,170 | 11,215 | 11,100 | 11,190 | 2,639,400 | 2,238 |
| 2022-11-08 | 11,145 | 11,330 | 11,090 | 11,200 | 5,787,900 | 2,240 |
| 2022-11-07 | 10,905 | 10,920 | 10,760 | 10,845 | 3,755,600 | 2,169 |
| 2022-11-04 | 10,680 | 10,845 | 10,570 | 10,700 | 5,587,100 | 2,140 |
| 2022-11-02 | 11,250 | 11,270 | 10,710 | 10,755 | 11,232,300 | 2,151 |
| 2022-11-01 | 10,080 | 10,170 | 9,997 | 10,050 | 4,039,000 | 2,010 |
| 2022-10-31 | 9,912 | 10,020 | 9,882 | 9,988 | 3,422,300 | 1,997.60 |
| 2022-10-28 | 9,730 | 9,896 | 9,720 | 9,789 | 3,606,900 | 1,957.80 |
| 2022-10-27 | 9,892 | 9,935 | 9,835 | 9,870 | 2,477,600 | 1,974 |
| 2022-10-26 | 10,000 | 10,015 | 9,857 | 9,884 | 3,665,700 | 1,976.80 |
| 2022-10-25 | 9,745 | 9,832 | 9,704 | 9,791 | 3,624,800 | 1,958.20 |
| 2022-10-24 | 9,716 | 9,771 | 9,613 | 9,614 | 3,586,200 | 1,922.80 |
| 2022-10-21 | 9,700 | 9,718 | 9,580 | 9,580 | 3,411,200 | 1,916 |
| 2022-10-20 | 9,655 | 9,730 | 9,634 | 9,725 | 2,837,000 | 1,945 |
| 2022-10-19 | 9,752 | 9,828 | 9,680 | 9,805 | 2,327,300 | 1,961 |
| 2022-10-18 | 9,888 | 9,893 | 9,656 | 9,754 | 3,350,900 | 1,950.80 |
| 2022-10-17 | 9,555 | 9,653 | 9,542 | 9,646 | 3,142,900 | 1,929.20 |
| 2022-10-14 | 9,599 | 9,796 | 9,576 | 9,705 | 5,062,700 | 1,941 |
| 2022-10-13 | 9,340 | 9,356 | 9,251 | 9,305 | 3,658,900 | 1,861 |
| 2022-10-12 | 9,417 | 9,471 | 9,348 | 9,348 | 4,975,000 | 1,869.60 |
| 2022-10-11 | 9,525 | 9,588 | 9,451 | 9,486 | 5,320,800 | 1,897.20 |
| 2022-10-07 | 9,775 | 9,981 | 9,769 | 9,891 | 4,317,600 | 1,978.20 |
| 2022-10-06 | 9,787 | 10,030 | 9,787 | 9,925 | 4,884,100 | 1,985 |
| 2022-10-05 | 9,851 | 9,895 | 9,718 | 9,763 | 4,869,800 | 1,952.60 |
| 2022-10-04 | 9,758 | 9,833 | 9,650 | 9,749 | 6,651,300 | 1,949.80 |
| 2022-10-03 | 9,250 | 9,509 | 9,213 | 9,509 | 6,803,700 | 1,901.80 |
| 2022-09-30 | 9,377 | 9,458 | 9,232 | 9,286 | 6,285,300 | 1,857.20 |
| 2022-09-29 | 9,710 | 9,717 | 9,454 | 9,589 | 6,304,500 | 1,917.80 |
| 2022-09-28 | 9,550 | 9,725 | 9,452 | 9,561 | 6,547,100 | 1,912.20 |
| 2022-09-27 | 9,724 | 9,785 | 9,614 | 9,632 | 5,190,100 | 1,926.40 |
| 2022-09-26 | 9,731 | 9,749 | 9,586 | 9,682 | 8,098,900 | 1,936.40 |
| 2022-09-22 | 9,990 | 10,105 | 9,975 | 10,070 | 4,794,800 | 2,014 |
| 2022-09-21 | 10,290 | 10,310 | 10,125 | 10,170 | 3,493,000 | 2,034 |
| 2022-09-20 | 10,480 | 10,510 | 10,340 | 10,355 | 3,324,900 | 2,071 |
| 2022-09-16 | 10,395 | 10,445 | 10,370 | 10,410 | 3,201,200 | 2,082 |
| 2022-09-15 | 10,375 | 10,550 | 10,365 | 10,470 | 3,046,100 | 2,094 |
| 2022-09-14 | 10,410 | 10,430 | 10,325 | 10,375 | 5,709,700 | 2,075 |
| 2022-09-13 | 10,780 | 10,815 | 10,730 | 10,765 | 2,475,300 | 2,153 |
| 2022-09-12 | 10,805 | 10,810 | 10,700 | 10,760 | 2,235,100 | 2,152 |
| 2022-09-09 | 10,615 | 10,775 | 10,615 | 10,695 | 4,198,100 | 2,139 |
| 2022-09-08 | 10,660 | 10,775 | 10,590 | 10,775 | 4,087,200 | 2,155 |
| 2022-09-07 | 10,580 | 10,615 | 10,415 | 10,525 | 4,249,300 | 2,105 |
| 2022-09-06 | 10,820 | 10,900 | 10,750 | 10,775 | 2,108,400 | 2,155 |
| 2022-09-05 | 10,860 | 10,910 | 10,835 | 10,865 | 1,920,700 | 2,173 |
| 2022-09-02 | 10,980 | 10,990 | 10,835 | 10,880 | 3,763,900 | 2,176 |
| 2022-09-01 | 11,035 | 11,120 | 10,955 | 11,000 | 3,914,300 | 2,200 |
| 2022-08-31 | 11,110 | 11,145 | 11,020 | 11,135 | 5,419,400 | 2,227 |
| 2022-08-30 | 11,300 | 11,380 | 11,250 | 11,325 | 2,365,100 | 2,265 |
| 2022-08-29 | 11,110 | 11,325 | 11,105 | 11,295 | 3,210,100 | 2,259 |
| 2022-08-26 | 11,595 | 11,620 | 11,495 | 11,510 | 1,787,600 | 2,302 |
| 2022-08-25 | 11,430 | 11,445 | 11,330 | 11,395 | 2,230,800 | 2,279 |
| 2022-08-24 | 11,500 | 11,530 | 11,375 | 11,375 | 2,433,700 | 2,275 |
| 2022-08-23 | 11,700 | 11,760 | 11,535 | 11,535 | 3,684,400 | 2,307 |
| 2022-08-22 | 11,850 | 11,975 | 11,805 | 11,930 | 2,070,900 | 2,386 |
| 2022-08-19 | 11,905 | 12,025 | 11,875 | 12,000 | 3,649,800 | 2,400 |
| 2022-08-18 | 11,795 | 11,820 | 11,715 | 11,750 | 2,354,000 | 2,350 |
| 2022-08-17 | 11,760 | 11,960 | 11,730 | 11,960 | 4,442,400 | 2,392 |
| 2022-08-16 | 11,540 | 11,620 | 11,515 | 11,605 | 1,760,100 | 2,321 |
| 2022-08-15 | 11,495 | 11,645 | 11,450 | 11,585 | 2,692,400 | 2,317 |
| 2022-08-12 | 11,415 | 11,455 | 11,315 | 11,455 | 4,388,000 | 2,291 |
| 2022-08-10 | 11,360 | 11,385 | 11,195 | 11,210 | 2,741,900 | 2,242 |
| 2022-08-09 | 11,425 | 11,505 | 11,350 | 11,435 | 3,399,700 | 2,287 |
| 2022-08-08 | 11,560 | 11,745 | 11,555 | 11,725 | 1,886,300 | 2,345 |
| 2022-08-05 | 11,440 | 11,770 | 11,425 | 11,685 | 3,451,900 | 2,337 |
| 2022-08-04 | 11,515 | 11,590 | 11,430 | 11,480 | 3,325,500 | 2,296 |
| 2022-08-03 | 11,315 | 11,475 | 11,290 | 11,455 | 4,676,000 | 2,291 |
| 2022-08-02 | 11,260 | 11,425 | 11,195 | 11,230 | 4,928,700 | 2,246 |
| 2022-08-01 | 11,100 | 11,400 | 10,880 | 11,320 | 11,511,900 | 2,264 |
| 2022-07-29 | 11,800 | 11,875 | 11,665 | 11,695 | 3,548,800 | 2,339 |
| 2022-07-28 | 11,780 | 11,810 | 11,605 | 11,675 | 3,591,500 | 2,335 |
| 2022-07-27 | 11,615 | 11,705 | 11,580 | 11,660 | 2,316,600 | 2,332 |
| 2022-07-26 | 11,605 | 11,780 | 11,600 | 11,730 | 1,982,900 | 2,346 |
| 2022-07-25 | 11,850 | 11,895 | 11,670 | 11,705 | 2,944,100 | 2,341 |
| 2022-07-22 | 11,880 | 12,070 | 11,855 | 12,025 | 3,077,000 | 2,405 |
| 2022-07-21 | 11,880 | 11,965 | 11,785 | 11,950 | 2,803,500 | 2,390 |
| 2022-07-20 | 11,780 | 11,945 | 11,715 | 11,940 | 4,416,200 | 2,388 |
| 2022-07-19 | 11,405 | 11,565 | 11,400 | 11,465 | 3,972,500 | 2,293 |
| 2022-07-15 | 11,260 | 11,285 | 11,080 | 11,205 | 2,608,400 | 2,241 |
| 2022-07-14 | 11,090 | 11,235 | 11,020 | 11,205 | 2,416,600 | 2,241 |
| 2022-07-13 | 11,195 | 11,250 | 11,135 | 11,190 | 2,403,400 | 2,238 |
| 2022-07-12 | 11,375 | 11,380 | 11,160 | 11,210 | 2,768,100 | 2,242 |
| 2022-07-11 | 11,440 | 11,530 | 11,330 | 11,380 | 3,441,000 | 2,276 |
| 2022-07-08 | 11,180 | 11,355 | 11,140 | 11,145 | 4,530,700 | 2,229 |
| 2022-07-07 | 10,965 | 11,225 | 10,905 | 11,225 | 4,158,900 | 2,245 |
| 2022-07-06 | 10,805 | 11,005 | 10,800 | 10,830 | 4,248,000 | 2,166 |
| 2022-07-05 | 11,150 | 11,150 | 10,965 | 11,105 | 3,032,900 | 2,221 |
| 2022-07-04 | 11,020 | 11,115 | 10,940 | 11,035 | 2,958,600 | 2,207 |
| 2022-07-01 | 11,125 | 11,145 | 10,720 | 10,810 | 4,474,300 | 2,162 |
| 2022-06-30 | 11,310 | 11,380 | 11,040 | 11,095 | 5,801,600 | 2,219 |
| 2022-06-29 | 11,420 | 11,485 | 11,290 | 11,485 | 6,392,400 | 2,297 |
| 2022-06-28 | 11,500 | 11,600 | 11,455 | 11,600 | 2,906,900 | 2,320 |
| 2022-06-27 | 11,405 | 11,520 | 11,355 | 11,505 | 3,108,000 | 2,301 |
| 2022-06-24 | 11,240 | 11,280 | 11,145 | 11,250 | 3,312,300 | 2,250 |
| 2022-06-23 | 11,305 | 11,425 | 11,195 | 11,245 | 3,045,200 | 2,249 |
| 2022-06-22 | 11,520 | 11,605 | 11,335 | 11,370 | 2,844,700 | 2,274 |
| 2022-06-21 | 11,100 | 11,540 | 11,055 | 11,465 | 3,811,700 | 2,293 |
| 2022-06-20 | 11,455 | 11,465 | 10,970 | 11,025 | 3,624,500 | 2,205 |
| 2022-06-17 | 10,890 | 11,300 | 10,870 | 11,215 | 5,270,300 | 2,243 |
| 2022-06-16 | 11,385 | 11,440 | 11,245 | 11,285 | 3,253,800 | 2,257 |
| 2022-06-15 | 11,000 | 11,215 | 10,960 | 11,115 | 3,814,400 | 2,223 |
| 2022-06-14 | 11,230 | 11,295 | 11,075 | 11,230 | 5,312,700 | 2,246 |
| 2022-06-13 | 11,760 | 11,775 | 11,520 | 11,530 | 4,791,400 | 2,306 |
| 2022-06-10 | 12,145 | 12,300 | 12,080 | 12,130 | 3,879,900 | 2,426 |
| 2022-06-09 | 12,290 | 12,420 | 12,285 | 12,290 | 2,838,900 | 2,458 |
| 2022-06-08 | 12,170 | 12,355 | 12,145 | 12,345 | 3,095,300 | 2,469 |
| 2022-06-07 | 12,190 | 12,215 | 12,065 | 12,125 | 2,619,800 | 2,425 |
| 2022-06-06 | 11,955 | 12,110 | 11,905 | 12,075 | 2,936,400 | 2,415 |
| 2022-06-03 | 12,195 | 12,235 | 12,080 | 12,200 | 3,214,800 | 2,440 |
| 2022-06-02 | 12,130 | 12,205 | 11,975 | 11,975 | 3,888,200 | 2,395 |
| 2022-06-01 | 12,110 | 12,420 | 12,085 | 12,370 | 4,416,500 | 2,474 |
| 2022-05-31 | 12,145 | 12,180 | 11,955 | 12,115 | 5,440,100 | 2,423 |
| 2022-05-30 | 11,700 | 12,025 | 11,660 | 11,995 | 8,379,800 | 2,399 |
| 2022-05-27 | 11,650 | 11,665 | 11,405 | 11,425 | 3,586,600 | 2,285 |
| 2022-05-26 | 11,195 | 11,415 | 11,190 | 11,265 | 3,339,600 | 2,253 |
| 2022-05-25 | 11,240 | 11,335 | 11,160 | 11,205 | 2,965,400 | 2,241 |
| 2022-05-24 | 11,490 | 11,550 | 11,370 | 11,370 | 3,122,600 | 2,274 |
| 2022-05-23 | 11,690 | 11,695 | 11,420 | 11,450 | 2,996,100 | 2,290 |
| 2022-05-20 | 11,405 | 11,565 | 11,380 | 11,525 | 3,087,800 | 2,305 |
| 2022-05-19 | 11,180 | 11,420 | 11,160 | 11,390 | 3,830,900 | 2,278 |
| 2022-05-18 | 11,465 | 11,590 | 11,350 | 11,570 | 4,364,700 | 2,314 |
| 2022-05-17 | 11,220 | 11,305 | 11,165 | 11,240 | 2,715,400 | 2,248 |
| 2022-05-16 | 11,295 | 11,385 | 11,150 | 11,180 | 3,394,600 | 2,236 |
| 2022-05-13 | 10,855 | 11,215 | 10,785 | 11,100 | 5,641,000 | 2,220 |
| 2022-05-12 | 10,570 | 10,980 | 10,560 | 10,790 | 4,561,900 | 2,158 |
| 2022-05-11 | 10,920 | 10,925 | 10,470 | 10,720 | 6,151,900 | 2,144 |
| 2022-05-10 | 10,240 | 10,530 | 10,220 | 10,500 | 5,408,100 | 2,100 |
| 2022-05-09 | 10,900 | 10,945 | 10,835 | 10,840 | 3,912,300 | 2,168 |
| 2022-05-06 | 11,000 | 11,140 | 10,945 | 11,110 | 4,184,000 | 2,222 |
| 2022-05-02 | 11,700 | 11,705 | 11,085 | 11,160 | 3,364,100 | 2,232 |
| 2022-04-28 | 11,110 | 11,270 | 11,035 | 11,220 | 4,015,500 | 2,244 |
| 2022-04-27 | 10,870 | 11,025 | 10,780 | 10,985 | 6,670,700 | 2,197 |
| 2022-04-26 | 11,130 | 11,150 | 10,960 | 11,070 | 4,349,700 | 2,214 |
| 2022-04-25 | 11,045 | 11,155 | 11,005 | 11,105 | 2,850,100 | 2,221 |
| 2022-04-22 | 11,235 | 11,305 | 11,190 | 11,280 | 3,396,200 | 2,256 |
| 2022-04-21 | 11,500 | 11,605 | 11,435 | 11,600 | 3,717,000 | 2,320 |
| 2022-04-20 | 11,490 | 11,580 | 11,380 | 11,430 | 4,118,100 | 2,286 |
| 2022-04-19 | 11,310 | 11,315 | 11,155 | 11,280 | 2,509,100 | 2,256 |
| 2022-04-18 | 11,130 | 11,200 | 11,045 | 11,140 | 2,446,500 | 2,228 |
| 2022-04-15 | 11,205 | 11,310 | 11,075 | 11,215 | 4,026,400 | 2,243 |
| 2022-04-14 | 11,455 | 11,545 | 11,435 | 11,505 | 2,858,900 | 2,301 |
| 2022-04-13 | 11,210 | 11,520 | 11,210 | 11,500 | 4,341,200 | 2,300 |
| 2022-04-12 | 11,325 | 11,565 | 11,320 | 11,405 | 5,163,600 | 2,281 |
| 2022-04-11 | 11,930 | 11,970 | 11,675 | 11,715 | 5,202,600 | 2,343 |
| 2022-04-08 | 12,240 | 12,260 | 12,005 | 12,195 | 3,531,100 | 2,439 |
| 2022-04-07 | 12,030 | 12,210 | 11,970 | 12,045 | 4,166,200 | 2,409 |
| 2022-04-06 | 12,530 | 12,540 | 12,390 | 12,435 | 3,164,400 | 2,487 |
| 2022-04-05 | 12,780 | 12,820 | 12,595 | 12,715 | 2,796,500 | 2,543 |
| 2022-04-04 | 12,640 | 12,830 | 12,590 | 12,650 | 3,031,900 | 2,530 |
| 2022-04-01 | 12,655 | 12,665 | 12,470 | 12,530 | 4,029,600 | 2,506 |
| 2022-03-31 | 12,865 | 12,930 | 12,730 | 12,730 | 4,493,800 | 2,546 |
| 2022-03-30 | 13,000 | 13,050 | 12,805 | 12,935 | 4,187,000 | 2,587 |
| 2022-03-29 | 13,020 | 13,025 | 12,810 | 12,950 | 3,750,200 | 2,590 |
| 2022-03-28 | 12,800 | 12,880 | 12,720 | 12,720 | 2,536,800 | 2,544 |
| 2022-03-25 | 13,030 | 13,105 | 12,830 | 12,855 | 3,402,300 | 2,571 |
| 2022-03-24 | 12,570 | 12,985 | 12,570 | 12,985 | 4,189,200 | 2,597 |
| 2022-03-23 | 12,745 | 12,895 | 12,660 | 12,845 | 4,130,700 | 2,569 |
| 2022-03-22 | 12,395 | 12,620 | 12,360 | 12,570 | 4,351,400 | 2,514 |
| 2022-03-18 | 12,265 | 12,455 | 12,205 | 12,425 | 5,088,900 | 2,485 |
| 2022-03-17 | 12,495 | 12,545 | 12,195 | 12,270 | 5,003,400 | 2,454 |
| 2022-03-16 | 11,490 | 11,920 | 11,485 | 11,820 | 4,521,400 | 2,364 |
| 2022-03-15 | 11,120 | 11,570 | 11,115 | 11,505 | 3,540,300 | 2,301 |
| 2022-03-14 | 11,450 | 11,645 | 11,350 | 11,380 | 3,664,000 | 2,276 |
| 2022-03-11 | 11,685 | 11,700 | 11,435 | 11,520 | 4,555,800 | 2,304 |
| 2022-03-10 | 11,600 | 11,920 | 11,530 | 11,820 | 6,344,400 | 2,364 |
| 2022-03-09 | 11,190 | 11,220 | 10,930 | 10,940 | 4,511,000 | 2,188 |
| 2022-03-08 | 11,040 | 11,380 | 11,025 | 11,150 | 4,452,900 | 2,230 |
| 2022-03-07 | 11,000 | 11,315 | 11,000 | 11,110 | 4,560,700 | 2,222 |
| 2022-03-04 | 11,455 | 11,500 | 11,185 | 11,385 | 5,504,100 | 2,277 |
| 2022-03-03 | 11,745 | 11,840 | 11,655 | 11,755 | 2,592,000 | 2,351 |
| 2022-03-02 | 11,710 | 11,750 | 11,535 | 11,590 | 3,246,300 | 2,318 |
| 2022-03-01 | 11,715 | 11,875 | 11,670 | 11,775 | 3,993,100 | 2,355 |
| 2022-02-28 | 11,765 | 11,870 | 11,610 | 11,810 | 4,586,900 | 2,362 |
| 2022-02-25 | 11,695 | 11,865 | 11,585 | 11,810 | 4,713,700 | 2,362 |
| 2022-02-24 | 11,640 | 11,700 | 11,340 | 11,455 | 5,027,000 | 2,291 |
| 2022-02-22 | 11,590 | 11,775 | 11,375 | 11,575 | 4,611,500 | 2,315 |
| 2022-02-21 | 11,800 | 11,980 | 11,690 | 11,890 | 3,318,900 | 2,378 |
| 2022-02-18 | 11,980 | 12,160 | 11,855 | 12,075 | 3,861,400 | 2,415 |
| 2022-02-17 | 12,280 | 12,315 | 12,085 | 12,160 | 3,253,900 | 2,432 |
| 2022-02-16 | 12,465 | 12,495 | 12,235 | 12,335 | 3,233,900 | 2,467 |
| 2022-02-15 | 12,500 | 12,515 | 12,140 | 12,210 | 4,121,600 | 2,442 |
| 2022-02-14 | 12,520 | 12,615 | 12,430 | 12,495 | 4,440,400 | 2,499 |
| 2022-02-10 | 12,585 | 12,925 | 12,560 | 12,855 | 4,995,100 | 2,571 |
| 2022-02-09 | 12,650 | 12,680 | 12,465 | 12,580 | 3,921,900 | 2,516 |
| 2022-02-08 | 12,670 | 12,690 | 12,480 | 12,525 | 4,161,300 | 2,505 |
| 2022-02-07 | 12,800 | 12,810 | 12,490 | 12,660 | 3,854,900 | 2,532 |
| 2022-02-04 | 12,405 | 12,725 | 12,370 | 12,600 | 5,284,200 | 2,520 |
| 2022-02-03 | 12,500 | 12,735 | 12,250 | 12,585 | 9,681,000 | 2,517 |
| 2022-02-02 | 13,105 | 13,425 | 12,940 | 13,400 | 6,676,400 | 2,680 |
| 2022-02-01 | 13,050 | 13,055 | 12,680 | 12,770 | 5,324,500 | 2,554 |
| 2022-01-31 | 12,250 | 12,770 | 12,115 | 12,720 | 5,322,100 | 2,544 |
| 2022-01-28 | 11,900 | 12,310 | 11,840 | 12,235 | 7,293,000 | 2,447 |
| 2022-01-27 | 12,320 | 12,380 | 11,610 | 11,770 | 9,854,900 | 2,354 |
| 2022-01-26 | 12,650 | 12,835 | 12,425 | 12,620 | 4,716,600 | 2,524 |
| 2022-01-25 | 12,800 | 12,830 | 12,420 | 12,480 | 6,143,700 | 2,496 |
| 2022-01-24 | 12,565 | 12,865 | 12,540 | 12,835 | 5,009,300 | 2,567 |
| 2022-01-21 | 12,700 | 12,960 | 12,480 | 12,955 | 7,562,300 | 2,591 |
| 2022-01-20 | 13,010 | 13,135 | 12,750 | 13,135 | 9,673,700 | 2,627 |
| 2022-01-19 | 13,100 | 13,105 | 12,400 | 12,410 | 14,977,200 | 2,482 |
| 2022-01-18 | 14,350 | 14,415 | 14,105 | 14,230 | 2,714,400 | 2,846 |
| 2022-01-17 | 14,215 | 14,330 | 14,125 | 14,235 | 2,142,800 | 2,847 |
| 2022-01-14 | 14,330 | 14,345 | 14,000 | 14,190 | 4,270,600 | 2,838 |
| 2022-01-13 | 14,480 | 14,610 | 14,415 | 14,470 | 2,423,100 | 2,894 |
| 2022-01-12 | 14,635 | 14,700 | 14,520 | 14,520 | 3,807,400 | 2,904 |
| 2022-01-11 | 14,270 | 14,595 | 14,240 | 14,405 | 4,833,900 | 2,881 |
| 2022-01-07 | 14,500 | 14,730 | 14,240 | 14,540 | 6,995,600 | 2,908 |
| 2022-01-06 | 14,955 | 14,965 | 14,420 | 14,455 | 10,950,900 | 2,891 |
| 2022-01-05 | 15,265 | 15,725 | 15,050 | 15,520 | 8,028,800 | 3,104 |
| 2022-01-04 | 14,755 | 15,025 | 14,700 | 14,970 | 4,240,500 | 2,994 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
