7011 三菱重工業(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 | 5,244 | 5,283 | 5,208 | 5,234 | 1,720,600 | 523.40 |
| 2022-12-29 | 5,327 | 5,331 | 5,225 | 5,261 | 2,032,200 | 526.10 |
| 2022-12-28 | 5,326 | 5,420 | 5,326 | 5,375 | 2,327,600 | 537.50 |
| 2022-12-27 | 5,380 | 5,396 | 5,277 | 5,315 | 2,090,400 | 531.50 |
| 2022-12-26 | 5,210 | 5,383 | 5,199 | 5,353 | 2,230,200 | 535.30 |
| 2022-12-23 | 5,260 | 5,294 | 5,193 | 5,210 | 2,211,400 | 521 |
| 2022-12-22 | 5,305 | 5,318 | 5,181 | 5,299 | 3,323,800 | 529.90 |
| 2022-12-21 | 5,384 | 5,391 | 5,228 | 5,275 | 3,458,500 | 527.50 |
| 2022-12-20 | 5,467 | 5,555 | 5,315 | 5,394 | 4,589,100 | 539.40 |
| 2022-12-19 | 5,500 | 5,520 | 5,408 | 5,412 | 2,694,500 | 541.20 |
| 2022-12-16 | 5,603 | 5,620 | 5,510 | 5,540 | 6,030,800 | 554 |
| 2022-12-15 | 5,450 | 5,687 | 5,429 | 5,676 | 5,935,800 | 567.60 |
| 2022-12-14 | 5,420 | 5,465 | 5,333 | 5,451 | 3,099,300 | 545.10 |
| 2022-12-13 | 5,470 | 5,552 | 5,452 | 5,499 | 3,261,700 | 549.90 |
| 2022-12-12 | 5,409 | 5,464 | 5,370 | 5,436 | 1,872,100 | 543.60 |
| 2022-12-09 | 5,400 | 5,479 | 5,393 | 5,428 | 4,272,700 | 542.80 |
| 2022-12-08 | 5,299 | 5,352 | 5,282 | 5,331 | 1,815,300 | 533.10 |
| 2022-12-07 | 5,232 | 5,340 | 5,203 | 5,333 | 2,326,600 | 533.30 |
| 2022-12-06 | 5,281 | 5,360 | 5,213 | 5,264 | 3,354,900 | 526.40 |
| 2022-12-05 | 5,165 | 5,210 | 5,145 | 5,198 | 1,717,400 | 519.80 |
| 2022-12-02 | 5,280 | 5,285 | 5,178 | 5,187 | 3,145,100 | 518.70 |
| 2022-12-01 | 5,372 | 5,431 | 5,322 | 5,329 | 3,836,500 | 532.90 |
| 2022-11-30 | 5,333 | 5,457 | 5,333 | 5,457 | 7,178,000 | 545.70 |
| 2022-11-29 | 5,260 | 5,350 | 5,201 | 5,312 | 2,469,600 | 531.20 |
| 2022-11-28 | 5,352 | 5,388 | 5,221 | 5,236 | 2,018,400 | 523.60 |
| 2022-11-25 | 5,299 | 5,412 | 5,272 | 5,299 | 2,636,500 | 529.90 |
| 2022-11-24 | 5,352 | 5,381 | 5,268 | 5,282 | 2,478,900 | 528.20 |
| 2022-11-22 | 5,233 | 5,383 | 5,233 | 5,331 | 3,847,100 | 533.10 |
| 2022-11-21 | 5,251 | 5,278 | 5,174 | 5,196 | 1,925,900 | 519.60 |
| 2022-11-18 | 5,129 | 5,229 | 5,082 | 5,211 | 2,627,900 | 521.10 |
| 2022-11-17 | 5,093 | 5,199 | 5,081 | 5,155 | 2,149,200 | 515.50 |
| 2022-11-16 | 5,060 | 5,115 | 5,001 | 5,054 | 2,337,100 | 505.40 |
| 2022-11-15 | 5,020 | 5,079 | 4,988 | 5,054 | 2,132,100 | 505.40 |
| 2022-11-14 | 5,144 | 5,150 | 4,977 | 4,977 | 4,552,700 | 497.70 |
| 2022-11-11 | 5,439 | 5,447 | 5,211 | 5,216 | 4,432,000 | 521.60 |
| 2022-11-10 | 5,287 | 5,419 | 5,275 | 5,414 | 2,221,600 | 541.40 |
| 2022-11-09 | 5,396 | 5,412 | 5,331 | 5,351 | 1,895,700 | 535.10 |
| 2022-11-08 | 5,361 | 5,432 | 5,350 | 5,424 | 2,828,700 | 542.40 |
| 2022-11-07 | 5,378 | 5,406 | 5,312 | 5,341 | 2,830,600 | 534.10 |
| 2022-11-04 | 5,198 | 5,369 | 5,179 | 5,369 | 5,103,200 | 536.90 |
| 2022-11-02 | 5,246 | 5,260 | 5,104 | 5,142 | 4,596,500 | 514.20 |
| 2022-11-01 | 5,095 | 5,290 | 5,041 | 5,266 | 5,516,800 | 526.60 |
| 2022-10-31 | 5,034 | 5,120 | 5,026 | 5,120 | 2,550,900 | 512 |
| 2022-10-28 | 4,973 | 5,017 | 4,958 | 4,994 | 4,022,500 | 499.40 |
| 2022-10-27 | 5,006 | 5,017 | 4,930 | 4,970 | 1,482,900 | 497 |
| 2022-10-26 | 5,039 | 5,057 | 4,976 | 4,992 | 2,068,600 | 499.20 |
| 2022-10-25 | 4,958 | 5,060 | 4,940 | 5,044 | 2,845,500 | 504.40 |
| 2022-10-24 | 4,900 | 4,956 | 4,887 | 4,920 | 1,830,300 | 492 |
| 2022-10-21 | 4,873 | 4,898 | 4,828 | 4,838 | 1,528,100 | 483.80 |
| 2022-10-20 | 4,936 | 4,962 | 4,876 | 4,892 | 1,767,200 | 489.20 |
| 2022-10-19 | 4,895 | 4,953 | 4,865 | 4,936 | 1,900,400 | 493.60 |
| 2022-10-18 | 4,869 | 4,905 | 4,806 | 4,860 | 1,730,500 | 486 |
| 2022-10-17 | 4,763 | 4,875 | 4,763 | 4,850 | 1,702,700 | 485 |
| 2022-10-14 | 4,798 | 4,851 | 4,768 | 4,833 | 2,217,500 | 483.30 |
| 2022-10-13 | 4,749 | 4,768 | 4,674 | 4,707 | 1,956,600 | 470.70 |
| 2022-10-12 | 4,781 | 4,796 | 4,681 | 4,772 | 2,600,200 | 477.20 |
| 2022-10-11 | 4,869 | 4,873 | 4,769 | 4,781 | 2,554,000 | 478.10 |
| 2022-10-07 | 4,930 | 4,949 | 4,861 | 4,870 | 2,801,300 | 487 |
| 2022-10-06 | 5,004 | 5,103 | 4,995 | 4,998 | 2,309,800 | 499.80 |
| 2022-10-05 | 5,030 | 5,104 | 4,967 | 4,980 | 2,948,200 | 498 |
| 2022-10-04 | 4,970 | 5,067 | 4,933 | 5,017 | 3,452,500 | 501.70 |
| 2022-10-03 | 4,786 | 4,852 | 4,671 | 4,846 | 2,810,500 | 484.60 |
| 2022-09-30 | 4,880 | 4,909 | 4,761 | 4,806 | 3,087,200 | 480.60 |
| 2022-09-29 | 4,875 | 4,888 | 4,758 | 4,872 | 2,978,300 | 487.20 |
| 2022-09-28 | 4,864 | 4,894 | 4,716 | 4,758 | 3,046,800 | 475.80 |
| 2022-09-27 | 4,890 | 4,939 | 4,852 | 4,868 | 2,797,800 | 486.80 |
| 2022-09-26 | 5,101 | 5,105 | 4,861 | 4,869 | 5,095,900 | 486.90 |
| 2022-09-22 | 5,061 | 5,239 | 5,054 | 5,221 | 2,713,500 | 522.10 |
| 2022-09-21 | 5,165 | 5,170 | 5,088 | 5,114 | 1,824,400 | 511.40 |
| 2022-09-20 | 5,125 | 5,223 | 5,125 | 5,191 | 2,256,100 | 519.10 |
| 2022-09-16 | 5,189 | 5,199 | 5,037 | 5,096 | 3,024,200 | 509.60 |
| 2022-09-15 | 5,180 | 5,244 | 5,151 | 5,228 | 2,150,300 | 522.80 |
| 2022-09-14 | 5,063 | 5,255 | 5,063 | 5,206 | 3,178,400 | 520.60 |
| 2022-09-13 | 5,221 | 5,223 | 5,153 | 5,163 | 2,173,800 | 516.30 |
| 2022-09-12 | 5,331 | 5,344 | 5,194 | 5,210 | 2,480,100 | 521 |
| 2022-09-09 | 5,279 | 5,344 | 5,260 | 5,304 | 2,357,500 | 530.40 |
| 2022-09-08 | 5,255 | 5,322 | 5,191 | 5,303 | 2,658,600 | 530.30 |
| 2022-09-07 | 5,291 | 5,299 | 5,202 | 5,245 | 2,288,800 | 524.50 |
| 2022-09-06 | 5,223 | 5,321 | 5,191 | 5,307 | 3,003,800 | 530.70 |
| 2022-09-05 | 5,199 | 5,235 | 5,128 | 5,214 | 2,526,100 | 521.40 |
| 2022-09-02 | 5,221 | 5,233 | 5,060 | 5,128 | 4,231,100 | 512.80 |
| 2022-09-01 | 5,350 | 5,413 | 5,220 | 5,253 | 4,452,800 | 525.30 |
| 2022-08-31 | 5,332 | 5,377 | 5,295 | 5,374 | 5,297,700 | 537.40 |
| 2022-08-30 | 5,192 | 5,400 | 5,190 | 5,383 | 6,020,700 | 538.30 |
| 2022-08-29 | 5,088 | 5,192 | 5,075 | 5,115 | 3,464,200 | 511.50 |
| 2022-08-26 | 5,199 | 5,258 | 5,142 | 5,188 | 3,410,300 | 518.80 |
| 2022-08-25 | 5,305 | 5,393 | 5,218 | 5,239 | 8,518,000 | 523.90 |
| 2022-08-24 | 4,941 | 5,231 | 4,930 | 5,209 | 8,906,600 | 520.90 |
| 2022-08-23 | 4,926 | 4,937 | 4,864 | 4,875 | 1,940,700 | 487.50 |
| 2022-08-22 | 4,865 | 4,958 | 4,830 | 4,957 | 2,578,400 | 495.70 |
| 2022-08-19 | 4,828 | 4,849 | 4,789 | 4,845 | 1,349,900 | 484.50 |
| 2022-08-18 | 4,802 | 4,828 | 4,768 | 4,801 | 1,203,200 | 480.10 |
| 2022-08-17 | 4,784 | 4,852 | 4,777 | 4,838 | 2,050,200 | 483.80 |
| 2022-08-16 | 4,770 | 4,772 | 4,718 | 4,761 | 1,342,200 | 476.10 |
| 2022-08-15 | 4,808 | 4,833 | 4,747 | 4,764 | 2,176,000 | 476.40 |
| 2022-08-12 | 4,829 | 4,842 | 4,781 | 4,837 | 3,068,600 | 483.70 |
| 2022-08-10 | 4,666 | 4,749 | 4,613 | 4,733 | 2,492,400 | 473.30 |
| 2022-08-09 | 4,719 | 4,733 | 4,621 | 4,621 | 2,130,600 | 462.10 |
| 2022-08-08 | 4,640 | 4,726 | 4,540 | 4,678 | 3,671,500 | 467.80 |
| 2022-08-05 | 4,770 | 4,803 | 4,631 | 4,641 | 6,295,000 | 464.10 |
| 2022-08-04 | 4,800 | 4,807 | 4,701 | 4,769 | 2,827,600 | 476.90 |
| 2022-08-03 | 4,829 | 4,884 | 4,801 | 4,860 | 2,319,200 | 486 |
| 2022-08-02 | 5,033 | 5,034 | 4,832 | 4,835 | 4,429,700 | 483.50 |
| 2022-08-01 | 4,977 | 5,063 | 4,953 | 5,060 | 2,955,900 | 506 |
| 2022-07-29 | 4,961 | 4,978 | 4,907 | 4,921 | 2,698,200 | 492.10 |
| 2022-07-28 | 5,009 | 5,012 | 4,920 | 4,983 | 2,362,100 | 498.30 |
| 2022-07-27 | 4,965 | 5,029 | 4,925 | 5,029 | 1,927,800 | 502.90 |
| 2022-07-26 | 4,942 | 5,021 | 4,942 | 4,988 | 2,174,500 | 498.80 |
| 2022-07-25 | 4,923 | 4,932 | 4,864 | 4,913 | 1,608,300 | 491.30 |
| 2022-07-22 | 4,951 | 4,967 | 4,905 | 4,921 | 2,271,200 | 492.10 |
| 2022-07-21 | 5,015 | 5,047 | 4,979 | 4,992 | 2,174,500 | 499.20 |
| 2022-07-20 | 5,080 | 5,091 | 4,968 | 5,037 | 3,265,500 | 503.70 |
| 2022-07-19 | 4,933 | 5,069 | 4,932 | 5,003 | 3,549,100 | 500.30 |
| 2022-07-15 | 4,984 | 4,990 | 4,865 | 4,881 | 2,547,600 | 488.10 |
| 2022-07-14 | 4,884 | 4,962 | 4,871 | 4,944 | 2,380,200 | 494.40 |
| 2022-07-13 | 4,922 | 4,980 | 4,882 | 4,939 | 2,636,900 | 493.90 |
| 2022-07-12 | 4,975 | 5,005 | 4,838 | 4,876 | 3,404,800 | 487.60 |
| 2022-07-11 | 5,124 | 5,149 | 4,965 | 5,053 | 5,236,200 | 505.30 |
| 2022-07-08 | 4,812 | 5,081 | 4,806 | 5,014 | 6,958,100 | 501.40 |
| 2022-07-07 | 4,698 | 4,784 | 4,630 | 4,773 | 3,689,000 | 477.30 |
| 2022-07-06 | 4,754 | 4,807 | 4,592 | 4,628 | 4,610,900 | 462.80 |
| 2022-07-05 | 4,940 | 4,977 | 4,861 | 4,894 | 2,692,500 | 489.40 |
| 2022-07-04 | 4,859 | 4,897 | 4,795 | 4,895 | 2,915,900 | 489.50 |
| 2022-07-01 | 4,816 | 4,908 | 4,746 | 4,838 | 5,434,500 | 483.80 |
| 2022-06-30 | 4,884 | 4,886 | 4,724 | 4,745 | 4,126,300 | 474.50 |
| 2022-06-29 | 4,865 | 5,007 | 4,858 | 4,894 | 4,424,800 | 489.40 |
| 2022-06-28 | 4,762 | 4,921 | 4,738 | 4,875 | 4,717,700 | 487.50 |
| 2022-06-27 | 4,650 | 4,796 | 4,593 | 4,769 | 4,873,000 | 476.90 |
| 2022-06-24 | 4,590 | 4,590 | 4,340 | 4,551 | 8,311,200 | 455.10 |
| 2022-06-23 | 4,791 | 4,927 | 4,619 | 4,653 | 6,717,300 | 465.30 |
| 2022-06-22 | 4,949 | 4,972 | 4,862 | 4,877 | 4,019,600 | 487.70 |
| 2022-06-21 | 4,846 | 4,933 | 4,744 | 4,867 | 6,684,500 | 486.70 |
| 2022-06-20 | 5,203 | 5,205 | 4,667 | 4,729 | 11,195,700 | 472.90 |
| 2022-06-17 | 5,120 | 5,247 | 5,087 | 5,207 | 6,087,800 | 520.70 |
| 2022-06-16 | 5,339 | 5,452 | 5,323 | 5,377 | 4,448,200 | 537.70 |
| 2022-06-15 | 5,425 | 5,464 | 5,205 | 5,225 | 4,908,500 | 522.50 |
| 2022-06-14 | 5,426 | 5,474 | 5,280 | 5,411 | 5,487,400 | 541.10 |
| 2022-06-13 | 5,383 | 5,557 | 5,350 | 5,499 | 4,354,800 | 549.90 |
| 2022-06-10 | 5,470 | 5,553 | 5,420 | 5,483 | 3,966,800 | 548.30 |
| 2022-06-09 | 5,624 | 5,672 | 5,526 | 5,566 | 5,469,200 | 556.60 |
| 2022-06-08 | 5,495 | 5,619 | 5,430 | 5,603 | 6,711,700 | 560.30 |
| 2022-06-07 | 5,350 | 5,455 | 5,311 | 5,411 | 6,111,100 | 541.10 |
| 2022-06-06 | 5,237 | 5,376 | 5,227 | 5,338 | 4,706,100 | 533.80 |
| 2022-06-03 | 5,180 | 5,202 | 5,114 | 5,202 | 3,089,000 | 520.20 |
| 2022-06-02 | 5,181 | 5,253 | 5,133 | 5,188 | 5,258,100 | 518.80 |
| 2022-06-01 | 4,946 | 5,162 | 4,946 | 5,150 | 5,992,900 | 515 |
| 2022-05-31 | 4,960 | 5,023 | 4,890 | 4,890 | 5,673,900 | 489 |
| 2022-05-30 | 5,064 | 5,122 | 4,941 | 4,977 | 4,542,600 | 497.70 |
| 2022-05-27 | 4,914 | 4,999 | 4,906 | 4,995 | 3,749,000 | 499.50 |
| 2022-05-26 | 4,903 | 4,927 | 4,885 | 4,889 | 2,273,600 | 488.90 |
| 2022-05-25 | 4,851 | 4,957 | 4,840 | 4,913 | 3,309,200 | 491.30 |
| 2022-05-24 | 4,866 | 4,983 | 4,845 | 4,890 | 4,852,600 | 489 |
| 2022-05-23 | 4,941 | 4,958 | 4,702 | 4,839 | 6,773,300 | 483.90 |
| 2022-05-20 | 4,929 | 4,966 | 4,892 | 4,916 | 3,868,600 | 491.60 |
| 2022-05-19 | 4,800 | 4,960 | 4,799 | 4,947 | 4,595,400 | 494.70 |
| 2022-05-18 | 4,773 | 4,892 | 4,767 | 4,888 | 4,308,400 | 488.80 |
| 2022-05-17 | 4,699 | 4,774 | 4,612 | 4,767 | 3,798,800 | 476.70 |
| 2022-05-16 | 4,634 | 4,705 | 4,626 | 4,653 | 3,432,700 | 465.30 |
| 2022-05-13 | 4,518 | 4,598 | 4,443 | 4,593 | 3,440,800 | 459.30 |
| 2022-05-12 | 4,423 | 4,600 | 4,387 | 4,512 | 5,833,100 | 451.20 |
| 2022-05-11 | 4,392 | 4,417 | 4,354 | 4,382 | 2,338,800 | 438.20 |
| 2022-05-10 | 4,510 | 4,548 | 4,385 | 4,424 | 3,078,100 | 442.40 |
| 2022-05-09 | 4,621 | 4,633 | 4,530 | 4,562 | 2,468,500 | 456.20 |
| 2022-05-06 | 4,485 | 4,664 | 4,476 | 4,634 | 4,434,300 | 463.40 |
| 2022-05-02 | 4,433 | 4,466 | 4,377 | 4,437 | 1,847,700 | 443.70 |
| 2022-04-28 | 4,415 | 4,442 | 4,336 | 4,435 | 2,547,300 | 443.50 |
| 2022-04-27 | 4,308 | 4,455 | 4,294 | 4,422 | 3,590,400 | 442.20 |
| 2022-04-26 | 4,288 | 4,318 | 4,250 | 4,293 | 1,968,800 | 429.30 |
| 2022-04-25 | 4,362 | 4,379 | 4,266 | 4,306 | 2,577,700 | 430.60 |
| 2022-04-22 | 4,365 | 4,449 | 4,361 | 4,432 | 2,620,000 | 443.20 |
| 2022-04-21 | 4,430 | 4,458 | 4,379 | 4,406 | 2,995,700 | 440.60 |
| 2022-04-20 | 4,310 | 4,399 | 4,310 | 4,399 | 3,061,600 | 439.90 |
| 2022-04-19 | 4,353 | 4,356 | 4,265 | 4,309 | 2,014,100 | 430.90 |
| 2022-04-18 | 4,337 | 4,366 | 4,260 | 4,311 | 2,604,200 | 431.10 |
| 2022-04-15 | 4,280 | 4,363 | 4,268 | 4,340 | 3,185,800 | 434 |
| 2022-04-14 | 4,198 | 4,298 | 4,190 | 4,294 | 2,991,900 | 429.40 |
| 2022-04-13 | 4,080 | 4,212 | 4,017 | 4,210 | 4,024,400 | 421 |
| 2022-04-12 | 4,099 | 4,159 | 4,066 | 4,074 | 2,918,100 | 407.40 |
| 2022-04-11 | 3,987 | 4,083 | 3,978 | 4,072 | 2,678,800 | 407.20 |
| 2022-04-08 | 3,917 | 3,954 | 3,886 | 3,940 | 1,913,300 | 394 |
| 2022-04-07 | 3,880 | 3,924 | 3,863 | 3,908 | 2,418,200 | 390.80 |
| 2022-04-06 | 3,930 | 3,934 | 3,871 | 3,900 | 1,908,500 | 390 |
| 2022-04-05 | 4,010 | 4,050 | 3,908 | 3,924 | 2,105,400 | 392.40 |
| 2022-04-04 | 3,996 | 3,997 | 3,941 | 3,983 | 1,356,100 | 398.30 |
| 2022-04-01 | 3,962 | 4,016 | 3,950 | 3,998 | 1,714,700 | 399.80 |
| 2022-03-31 | 4,035 | 4,119 | 4,020 | 4,020 | 2,386,700 | 402 |
| 2022-03-30 | 4,023 | 4,074 | 3,975 | 4,055 | 2,600,500 | 405.50 |
| 2022-03-29 | 4,105 | 4,119 | 4,034 | 4,086 | 2,657,800 | 408.60 |
| 2022-03-28 | 4,100 | 4,206 | 4,088 | 4,147 | 4,280,600 | 414.70 |
| 2022-03-25 | 4,000 | 4,064 | 3,984 | 4,051 | 4,256,700 | 405.10 |
| 2022-03-24 | 3,859 | 3,988 | 3,832 | 3,987 | 4,385,800 | 398.70 |
| 2022-03-23 | 3,765 | 3,886 | 3,755 | 3,867 | 2,929,000 | 386.70 |
| 2022-03-22 | 3,751 | 3,807 | 3,722 | 3,748 | 2,936,700 | 374.80 |
| 2022-03-18 | 3,633 | 3,673 | 3,616 | 3,669 | 1,846,500 | 366.90 |
| 2022-03-17 | 3,571 | 3,659 | 3,568 | 3,635 | 2,621,300 | 363.50 |
| 2022-03-16 | 3,549 | 3,637 | 3,533 | 3,621 | 2,170,000 | 362.10 |
| 2022-03-15 | 3,666 | 3,730 | 3,615 | 3,649 | 2,299,500 | 364.90 |
| 2022-03-14 | 3,634 | 3,668 | 3,606 | 3,652 | 2,174,100 | 365.20 |
| 2022-03-11 | 3,505 | 3,602 | 3,503 | 3,598 | 2,893,200 | 359.80 |
| 2022-03-10 | 3,424 | 3,516 | 3,368 | 3,502 | 2,959,500 | 350.20 |
| 2022-03-09 | 3,401 | 3,463 | 3,321 | 3,386 | 3,192,500 | 338.60 |
| 2022-03-08 | 3,609 | 3,658 | 3,473 | 3,487 | 4,234,800 | 348.70 |
| 2022-03-07 | 3,643 | 3,655 | 3,517 | 3,572 | 3,448,900 | 357.20 |
| 2022-03-04 | 3,595 | 3,695 | 3,583 | 3,648 | 5,383,300 | 364.80 |
| 2022-03-03 | 3,540 | 3,543 | 3,472 | 3,488 | 1,871,700 | 348.80 |
| 2022-03-02 | 3,530 | 3,553 | 3,482 | 3,501 | 2,897,100 | 350.10 |
| 2022-03-01 | 3,481 | 3,608 | 3,481 | 3,568 | 5,253,900 | 356.80 |
| 2022-02-28 | 3,350 | 3,448 | 3,350 | 3,396 | 3,874,000 | 339.60 |
| 2022-02-25 | 3,300 | 3,332 | 3,287 | 3,321 | 2,973,600 | 332.10 |
| 2022-02-24 | 3,280 | 3,304 | 3,227 | 3,272 | 2,035,700 | 327.20 |
| 2022-02-22 | 3,303 | 3,336 | 3,259 | 3,297 | 1,845,200 | 329.70 |
| 2022-02-21 | 3,310 | 3,342 | 3,282 | 3,339 | 1,553,400 | 333.90 |
| 2022-02-18 | 3,310 | 3,340 | 3,305 | 3,318 | 1,186,600 | 331.80 |
| 2022-02-17 | 3,308 | 3,338 | 3,278 | 3,334 | 1,548,000 | 333.40 |
| 2022-02-16 | 3,313 | 3,334 | 3,286 | 3,305 | 1,464,800 | 330.50 |
| 2022-02-15 | 3,302 | 3,343 | 3,264 | 3,271 | 2,104,100 | 327.10 |
| 2022-02-14 | 3,313 | 3,345 | 3,291 | 3,302 | 2,711,000 | 330.20 |
| 2022-02-10 | 3,298 | 3,306 | 3,234 | 3,286 | 2,577,200 | 328.60 |
| 2022-02-09 | 3,280 | 3,337 | 3,275 | 3,298 | 3,401,700 | 329.80 |
| 2022-02-08 | 3,205 | 3,257 | 3,167 | 3,244 | 3,867,600 | 324.40 |
| 2022-02-07 | 3,021 | 3,217 | 3,016 | 3,193 | 4,554,600 | 319.30 |
| 2022-02-04 | 3,045 | 3,057 | 3,013 | 3,034 | 1,639,200 | 303.40 |
| 2022-02-03 | 3,061 | 3,076 | 3,036 | 3,047 | 1,709,900 | 304.70 |
| 2022-02-02 | 3,050 | 3,104 | 3,041 | 3,084 | 1,623,500 | 308.40 |
| 2022-02-01 | 3,110 | 3,118 | 3,013 | 3,021 | 2,271,200 | 302.10 |
| 2022-01-31 | 3,068 | 3,112 | 3,050 | 3,099 | 1,885,000 | 309.90 |
| 2022-01-28 | 3,032 | 3,085 | 3,030 | 3,080 | 1,982,500 | 308 |
| 2022-01-27 | 3,050 | 3,096 | 2,980 | 3,005 | 2,722,400 | 300.50 |
| 2022-01-26 | 3,050 | 3,062 | 3,005 | 3,013 | 1,417,100 | 301.30 |
| 2022-01-25 | 3,027 | 3,028 | 2,990 | 3,022 | 1,585,700 | 302.20 |
| 2022-01-24 | 3,049 | 3,079 | 3,031 | 3,055 | 1,271,200 | 305.50 |
| 2022-01-21 | 3,020 | 3,055 | 2,967.5 | 3,051 | 2,381,100 | 305.10 |
| 2022-01-20 | 3,055 | 3,088 | 3,018 | 3,061 | 2,256,000 | 306.10 |
| 2022-01-19 | 3,090 | 3,180 | 3,080 | 3,091 | 2,454,100 | 309.10 |
| 2022-01-18 | 3,209 | 3,257 | 3,127 | 3,139 | 2,825,000 | 313.90 |
| 2022-01-17 | 3,190 | 3,259 | 3,188 | 3,209 | 2,004,100 | 320.90 |
| 2022-01-14 | 3,168 | 3,193 | 3,140 | 3,170 | 2,980,100 | 317 |
| 2022-01-13 | 3,135 | 3,179 | 3,124 | 3,165 | 3,424,400 | 316.50 |
| 2022-01-12 | 3,084 | 3,177 | 3,079 | 3,168 | 4,961,200 | 316.80 |
| 2022-01-11 | 3,000 | 3,090 | 3,000 | 3,076 | 4,748,500 | 307.60 |
| 2022-01-07 | 2,903 | 2,957 | 2,903 | 2,951 | 3,307,600 | 295.10 |
| 2022-01-06 | 2,883.5 | 2,904.5 | 2,833.5 | 2,874 | 2,790,100 | 287.40 |
| 2022-01-05 | 2,800.5 | 2,844 | 2,784.5 | 2,840.5 | 2,660,200 | 284.05 |
| 2022-01-04 | 2,700.5 | 2,766.5 | 2,683.5 | 2,765 | 2,193,400 | 276.50 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
