7201 日産自動車(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 | 416.5 | 421.2 | 416.5 | 418.1 | 10,809,500 | 418.10 |
| 2022-12-29 | 413.6 | 415.6 | 411.5 | 415.1 | 11,097,500 | 415.10 |
| 2022-12-28 | 415 | 418.3 | 411.8 | 416.5 | 16,697,700 | 416.50 |
| 2022-12-27 | 423 | 425.8 | 414.6 | 416.3 | 17,467,300 | 416.30 |
| 2022-12-26 | 416 | 422.4 | 415.3 | 420.8 | 14,433,300 | 420.80 |
| 2022-12-23 | 416.8 | 417 | 409.7 | 412.8 | 23,055,000 | 412.80 |
| 2022-12-22 | 426.6 | 431.2 | 421.4 | 422.3 | 26,523,400 | 422.30 |
| 2022-12-21 | 425.3 | 425.3 | 408.6 | 413.4 | 39,631,300 | 413.40 |
| 2022-12-20 | 454.1 | 454.5 | 424.3 | 428 | 42,866,600 | 428 |
| 2022-12-19 | 454.6 | 454.7 | 447.6 | 450.7 | 18,100,800 | 450.70 |
| 2022-12-16 | 460.6 | 463.7 | 458.5 | 460.3 | 12,412,800 | 460.30 |
| 2022-12-15 | 459 | 464.3 | 457.5 | 464.3 | 10,071,900 | 464.30 |
| 2022-12-14 | 460 | 463.6 | 458.3 | 462.2 | 9,227,300 | 462.20 |
| 2022-12-13 | 466.8 | 468.5 | 461.7 | 462.5 | 11,748,600 | 462.50 |
| 2022-12-12 | 458 | 462.6 | 457.6 | 462 | 10,791,800 | 462 |
| 2022-12-09 | 462.4 | 465.6 | 459 | 459 | 15,499,800 | 459 |
| 2022-12-08 | 459.7 | 462.4 | 456.1 | 461.6 | 15,149,900 | 461.60 |
| 2022-12-07 | 460 | 468.1 | 459.2 | 463.7 | 13,965,500 | 463.70 |
| 2022-12-06 | 461.6 | 468.2 | 461 | 466.2 | 15,903,700 | 466.20 |
| 2022-12-05 | 471 | 471.4 | 459.2 | 461.7 | 23,003,000 | 461.70 |
| 2022-12-02 | 483 | 483 | 471.6 | 474.6 | 19,213,600 | 474.60 |
| 2022-12-01 | 493.1 | 493.4 | 488.2 | 489.2 | 12,389,500 | 489.20 |
| 2022-11-30 | 494.8 | 494.9 | 488.3 | 491.2 | 18,277,100 | 491.20 |
| 2022-11-29 | 495 | 495.2 | 488.1 | 493.5 | 16,927,600 | 493.50 |
| 2022-11-28 | 506.6 | 509.3 | 501.9 | 502 | 10,807,000 | 502 |
| 2022-11-25 | 503 | 504.5 | 500.1 | 504.4 | 9,063,100 | 504.40 |
| 2022-11-24 | 510.2 | 510.9 | 502 | 502.5 | 13,003,500 | 502.50 |
| 2022-11-22 | 503.1 | 510.6 | 502.4 | 506 | 20,541,200 | 506 |
| 2022-11-21 | 503 | 504.4 | 496 | 497.7 | 11,995,800 | 497.70 |
| 2022-11-18 | 493.7 | 501.6 | 492.1 | 498.4 | 19,802,400 | 498.40 |
| 2022-11-17 | 491.7 | 494.4 | 488.7 | 488.8 | 16,742,700 | 488.80 |
| 2022-11-16 | 494.9 | 498.5 | 492 | 498 | 14,053,500 | 498 |
| 2022-11-15 | 492.9 | 500.6 | 490.2 | 500.6 | 13,498,600 | 500.60 |
| 2022-11-14 | 498.2 | 498.5 | 491.7 | 492.9 | 17,479,100 | 492.90 |
| 2022-11-11 | 499 | 501.2 | 494.3 | 499.5 | 28,548,300 | 499.50 |
| 2022-11-10 | 491.8 | 499.3 | 485.2 | 488.4 | 27,903,400 | 488.40 |
| 2022-11-09 | 495.8 | 497.2 | 487.6 | 492.9 | 20,558,900 | 492.90 |
| 2022-11-08 | 490.9 | 499.2 | 487.1 | 495.3 | 20,004,300 | 495.30 |
| 2022-11-07 | 490.3 | 492.7 | 484.8 | 488.5 | 14,562,200 | 488.50 |
| 2022-11-04 | 480.4 | 487.5 | 477.1 | 486.1 | 19,359,800 | 486.10 |
| 2022-11-02 | 473.3 | 484 | 472.4 | 484 | 17,522,800 | 484 |
| 2022-11-01 | 475 | 478.3 | 472.7 | 474.7 | 11,774,700 | 474.70 |
| 2022-10-31 | 469.4 | 474.4 | 467.1 | 474.4 | 13,904,800 | 474.40 |
| 2022-10-28 | 462 | 466 | 460.8 | 461.4 | 27,965,500 | 461.40 |
| 2022-10-27 | 466.4 | 467.3 | 459.7 | 462.6 | 10,455,400 | 462.60 |
| 2022-10-26 | 467 | 472.5 | 466.5 | 467.7 | 12,694,200 | 467.70 |
| 2022-10-25 | 463 | 466.9 | 460.6 | 466.2 | 12,152,200 | 466.20 |
| 2022-10-24 | 461.9 | 465.5 | 457.2 | 458.2 | 15,174,200 | 458.20 |
| 2022-10-21 | 459.5 | 460.5 | 454.2 | 456.3 | 13,970,800 | 456.30 |
| 2022-10-20 | 461.1 | 462.8 | 458.4 | 461.2 | 13,744,500 | 461.20 |
| 2022-10-19 | 462.6 | 473.9 | 460.7 | 465.6 | 20,456,300 | 465.60 |
| 2022-10-18 | 465 | 467.5 | 455.9 | 460 | 14,168,200 | 460 |
| 2022-10-17 | 449 | 459.2 | 448.3 | 457.8 | 15,240,500 | 457.80 |
| 2022-10-14 | 453 | 462.7 | 449.3 | 458 | 20,375,000 | 458 |
| 2022-10-13 | 450.8 | 452.5 | 441.1 | 444.1 | 20,158,900 | 444.10 |
| 2022-10-12 | 456 | 459.3 | 448.3 | 450 | 26,254,100 | 450 |
| 2022-10-11 | 465.3 | 468.1 | 458.6 | 461.2 | 25,394,900 | 461.20 |
| 2022-10-07 | 467.9 | 473.9 | 464 | 471 | 19,078,100 | 471 |
| 2022-10-06 | 480.2 | 487.4 | 478.4 | 478.4 | 18,319,800 | 478.40 |
| 2022-10-05 | 488.7 | 491 | 477.3 | 478.7 | 16,762,100 | 478.70 |
| 2022-10-04 | 477 | 482.9 | 475.3 | 479.4 | 23,199,900 | 479.40 |
| 2022-10-03 | 459.2 | 469.9 | 454.5 | 469.7 | 20,872,900 | 469.70 |
| 2022-09-30 | 480 | 480.8 | 459.6 | 460.2 | 32,450,400 | 460.20 |
| 2022-09-29 | 491.2 | 497.7 | 484.9 | 491.2 | 17,177,600 | 491.20 |
| 2022-09-28 | 492 | 492.2 | 476.1 | 484.7 | 22,551,600 | 484.70 |
| 2022-09-27 | 497.8 | 503.9 | 492.3 | 497.9 | 21,643,800 | 497.90 |
| 2022-09-26 | 501.7 | 502.5 | 486.9 | 490.5 | 33,779,500 | 490.50 |
| 2022-09-22 | 512.4 | 521.3 | 512.2 | 520.2 | 16,511,100 | 520.20 |
| 2022-09-21 | 529.4 | 530.1 | 520.1 | 521.3 | 17,004,000 | 521.30 |
| 2022-09-20 | 544.4 | 545.2 | 536.1 | 537.7 | 12,578,000 | 537.70 |
| 2022-09-16 | 540 | 543.6 | 538.3 | 539.2 | 15,038,600 | 539.20 |
| 2022-09-15 | 541.4 | 547.9 | 539 | 546.4 | 11,406,200 | 546.40 |
| 2022-09-14 | 543.9 | 549.3 | 538.6 | 538.6 | 16,100,600 | 538.60 |
| 2022-09-13 | 549.2 | 550.6 | 543.1 | 548.2 | 11,504,200 | 548.20 |
| 2022-09-12 | 546.8 | 558.2 | 546.1 | 552.9 | 16,187,600 | 552.90 |
| 2022-09-09 | 544.9 | 551 | 539 | 539.7 | 13,750,700 | 539.70 |
| 2022-09-08 | 543.5 | 546 | 538.6 | 544.9 | 16,395,200 | 544.90 |
| 2022-09-07 | 533.8 | 539.3 | 528.4 | 538.5 | 16,250,500 | 538.50 |
| 2022-09-06 | 526 | 528.5 | 519 | 525.7 | 14,270,900 | 525.70 |
| 2022-09-05 | 539 | 539.9 | 528.2 | 530 | 11,858,100 | 530 |
| 2022-09-02 | 539.4 | 543.4 | 537.5 | 539.6 | 12,654,400 | 539.60 |
| 2022-09-01 | 543.1 | 547 | 538.5 | 547 | 13,426,700 | 547 |
| 2022-08-31 | 540 | 553.4 | 536.6 | 549.9 | 16,938,400 | 549.90 |
| 2022-08-30 | 538.3 | 543.3 | 537.2 | 542.7 | 12,691,700 | 542.70 |
| 2022-08-29 | 525 | 533.9 | 522.7 | 531.7 | 11,871,900 | 531.70 |
| 2022-08-26 | 539 | 541.4 | 532.6 | 535.4 | 10,479,800 | 535.40 |
| 2022-08-25 | 529 | 536.1 | 528.6 | 535.3 | 9,627,700 | 535.30 |
| 2022-08-24 | 530.1 | 534.9 | 527.7 | 528 | 9,821,300 | 528 |
| 2022-08-23 | 528 | 529.4 | 525.2 | 527.3 | 11,823,200 | 527.30 |
| 2022-08-22 | 531.2 | 536.8 | 529.8 | 534.2 | 8,395,100 | 534.20 |
| 2022-08-19 | 534.3 | 539.8 | 534.1 | 536.2 | 11,487,100 | 536.20 |
| 2022-08-18 | 535 | 535 | 528.1 | 529.3 | 10,723,000 | 529.30 |
| 2022-08-17 | 532.9 | 539.6 | 530.3 | 539 | 14,541,500 | 539 |
| 2022-08-16 | 534 | 534.2 | 524.6 | 527.7 | 11,780,100 | 527.70 |
| 2022-08-15 | 537.6 | 537.6 | 532.9 | 534.7 | 10,149,000 | 534.70 |
| 2022-08-12 | 531.6 | 538.1 | 531.5 | 537.9 | 16,571,800 | 537.90 |
| 2022-08-10 | 522.2 | 529.4 | 518.6 | 529.4 | 11,471,100 | 529.40 |
| 2022-08-09 | 524 | 527.9 | 520.1 | 521 | 11,788,200 | 521 |
| 2022-08-08 | 515.6 | 524.7 | 515.4 | 524.2 | 14,526,200 | 524.20 |
| 2022-08-05 | 505 | 515.9 | 504.3 | 515.4 | 12,812,500 | 515.40 |
| 2022-08-04 | 512.3 | 514.5 | 505.2 | 509.4 | 17,687,100 | 509.40 |
| 2022-08-03 | 504 | 512.7 | 496.6 | 511 | 20,553,400 | 511 |
| 2022-08-02 | 513.5 | 518.6 | 507.3 | 507.3 | 21,528,500 | 507.30 |
| 2022-08-01 | 504 | 522.6 | 503.6 | 519 | 28,398,000 | 519 |
| 2022-07-29 | 519.8 | 521.9 | 498.6 | 502.4 | 48,051,100 | 502.40 |
| 2022-07-28 | 517 | 530.3 | 513.1 | 528 | 27,589,800 | 528 |
| 2022-07-27 | 510.1 | 511.3 | 507.3 | 509.4 | 11,708,000 | 509.40 |
| 2022-07-26 | 516.5 | 518.4 | 512.3 | 512.8 | 10,202,700 | 512.80 |
| 2022-07-25 | 510.5 | 517.8 | 508.3 | 514.1 | 8,263,400 | 514.10 |
| 2022-07-22 | 519 | 519.7 | 514.2 | 515.5 | 12,718,000 | 515.50 |
| 2022-07-21 | 520 | 526.9 | 517.4 | 521 | 13,082,200 | 521 |
| 2022-07-20 | 523 | 524.5 | 519 | 524.5 | 16,654,200 | 524.50 |
| 2022-07-19 | 515.1 | 518.6 | 513.5 | 515.9 | 12,410,500 | 515.90 |
| 2022-07-15 | 510.1 | 510.7 | 503.1 | 508.1 | 15,380,500 | 508.10 |
| 2022-07-14 | 505.5 | 514.9 | 503.6 | 513.5 | 12,123,700 | 513.50 |
| 2022-07-13 | 511 | 515.6 | 508 | 509.6 | 11,730,900 | 509.60 |
| 2022-07-12 | 513.4 | 514.2 | 504 | 505.6 | 15,192,000 | 505.60 |
| 2022-07-11 | 514 | 520.7 | 512.6 | 517.4 | 17,913,300 | 517.40 |
| 2022-07-08 | 505.1 | 513 | 504.2 | 504.2 | 15,986,900 | 504.20 |
| 2022-07-07 | 498.8 | 504.3 | 490 | 499.8 | 19,515,000 | 499.80 |
| 2022-07-06 | 505 | 505.1 | 490.4 | 490.8 | 25,873,400 | 490.80 |
| 2022-07-05 | 518.8 | 518.9 | 512.7 | 514.2 | 12,914,500 | 514.20 |
| 2022-07-04 | 518.3 | 518.4 | 508.7 | 512.4 | 16,362,400 | 512.40 |
| 2022-07-01 | 523.7 | 524.9 | 505.3 | 508.3 | 23,845,500 | 508.30 |
| 2022-06-30 | 546.5 | 547 | 527.1 | 528.2 | 22,214,400 | 528.20 |
| 2022-06-29 | 569 | 570 | 548.7 | 548.9 | 22,228,300 | 548.90 |
| 2022-06-28 | 554.2 | 566.9 | 552.8 | 566.2 | 17,456,000 | 566.20 |
| 2022-06-27 | 552.7 | 557.6 | 546.7 | 549 | 10,891,800 | 549 |
| 2022-06-24 | 542.9 | 546.3 | 538.4 | 544.5 | 15,809,600 | 544.50 |
| 2022-06-23 | 552.2 | 559.5 | 548.5 | 550.9 | 14,345,900 | 550.90 |
| 2022-06-22 | 556.2 | 560.5 | 552.3 | 555.8 | 16,083,800 | 555.80 |
| 2022-06-21 | 536.6 | 546.6 | 536 | 543.6 | 13,271,000 | 543.60 |
| 2022-06-20 | 534 | 534.3 | 522.7 | 526.6 | 12,627,800 | 526.60 |
| 2022-06-17 | 521.1 | 527.7 | 512.2 | 524.2 | 24,283,700 | 524.20 |
| 2022-06-16 | 541.4 | 555.5 | 538.9 | 547.2 | 15,942,500 | 547.20 |
| 2022-06-15 | 546 | 546 | 532.8 | 533.6 | 14,047,700 | 533.60 |
| 2022-06-14 | 537.9 | 540.6 | 534 | 539.2 | 14,978,600 | 539.20 |
| 2022-06-13 | 544 | 551 | 542 | 544.5 | 17,233,000 | 544.50 |
| 2022-06-10 | 565 | 569.8 | 560.5 | 564 | 15,220,100 | 564 |
| 2022-06-09 | 562.2 | 577.6 | 561.1 | 571.8 | 21,753,000 | 571.80 |
| 2022-06-08 | 553.6 | 563.7 | 553.1 | 561 | 15,724,300 | 561 |
| 2022-06-07 | 549 | 558.8 | 548.4 | 554.6 | 20,794,400 | 554.60 |
| 2022-06-06 | 537 | 542.9 | 535.1 | 540.5 | 12,714,100 | 540.50 |
| 2022-06-03 | 543.9 | 545 | 535.4 | 538.1 | 18,956,900 | 538.10 |
| 2022-06-02 | 536.8 | 541.2 | 531.5 | 539 | 18,747,000 | 539 |
| 2022-06-01 | 506.6 | 539.5 | 503.9 | 539.5 | 38,476,600 | 539.50 |
| 2022-05-31 | 499.3 | 505.6 | 498.1 | 500.6 | 18,400,400 | 500.60 |
| 2022-05-30 | 496.2 | 502.3 | 495.4 | 502.3 | 21,706,900 | 502.30 |
| 2022-05-27 | 493.5 | 493.7 | 487.4 | 490.2 | 13,943,900 | 490.20 |
| 2022-05-26 | 492.1 | 497.7 | 487.2 | 487.6 | 13,191,300 | 487.60 |
| 2022-05-25 | 485 | 490.7 | 482.4 | 488.6 | 17,588,100 | 488.60 |
| 2022-05-24 | 499 | 501 | 489.3 | 489.6 | 19,875,800 | 489.60 |
| 2022-05-23 | 502.5 | 503.9 | 492.4 | 497.9 | 16,182,300 | 497.90 |
| 2022-05-20 | 486 | 499.2 | 485.1 | 496.9 | 28,525,000 | 496.90 |
| 2022-05-19 | 485 | 488 | 479.1 | 483 | 25,678,500 | 483 |
| 2022-05-18 | 491.5 | 505.3 | 488 | 502.5 | 22,838,600 | 502.50 |
| 2022-05-17 | 493.2 | 493.8 | 482.6 | 484.5 | 17,682,900 | 484.50 |
| 2022-05-16 | 497.9 | 502.2 | 490.3 | 494.7 | 21,421,400 | 494.70 |
| 2022-05-13 | 495.4 | 498.8 | 473.2 | 490.2 | 42,026,700 | 490.20 |
| 2022-05-12 | 497 | 511.6 | 486.9 | 505 | 22,302,900 | 505 |
| 2022-05-11 | 508.7 | 511.6 | 495.1 | 499.7 | 20,658,600 | 499.70 |
| 2022-05-10 | 510 | 515.8 | 500.1 | 507.1 | 19,794,400 | 507.10 |
| 2022-05-09 | 521.4 | 526.8 | 517.5 | 519.4 | 11,441,000 | 519.40 |
| 2022-05-06 | 511 | 524.1 | 508.1 | 523.2 | 20,063,000 | 523.20 |
| 2022-05-02 | 520 | 521.6 | 510.3 | 514.7 | 14,588,700 | 514.70 |
| 2022-04-28 | 501 | 518.5 | 496.1 | 517 | 22,186,400 | 517 |
| 2022-04-27 | 496.6 | 500.8 | 493.7 | 499.2 | 25,001,100 | 499.20 |
| 2022-04-26 | 509.9 | 511.7 | 504.7 | 509.3 | 18,170,500 | 509.30 |
| 2022-04-25 | 521.1 | 522 | 508.6 | 509.8 | 27,716,600 | 509.80 |
| 2022-04-22 | 539 | 540.7 | 528.5 | 536.9 | 14,368,600 | 536.90 |
| 2022-04-21 | 540.8 | 551.9 | 540.7 | 546.4 | 14,215,000 | 546.40 |
| 2022-04-20 | 539.3 | 557.1 | 539 | 550.8 | 30,839,800 | 550.80 |
| 2022-04-19 | 513.4 | 528.4 | 512.4 | 526.3 | 17,866,600 | 526.30 |
| 2022-04-18 | 507 | 511.9 | 500.4 | 506.5 | 7,955,000 | 506.50 |
| 2022-04-15 | 504.1 | 511.7 | 503.1 | 510.6 | 9,287,300 | 510.60 |
| 2022-04-14 | 496 | 508.1 | 492.5 | 507 | 12,105,200 | 507 |
| 2022-04-13 | 503.8 | 506 | 497 | 504 | 15,636,200 | 504 |
| 2022-04-12 | 507.4 | 508.4 | 500 | 500.2 | 17,000,700 | 500.20 |
| 2022-04-11 | 512.5 | 514.2 | 504.7 | 509.8 | 10,364,600 | 509.80 |
| 2022-04-08 | 511.2 | 515 | 501.5 | 508.6 | 16,929,400 | 508.60 |
| 2022-04-07 | 508.4 | 511.8 | 500.1 | 508.8 | 14,141,500 | 508.80 |
| 2022-04-06 | 524.8 | 525.3 | 515 | 516.7 | 16,656,900 | 516.70 |
| 2022-04-05 | 535 | 539 | 529.7 | 531.7 | 13,520,600 | 531.70 |
| 2022-04-04 | 534.4 | 537.5 | 528.1 | 529.6 | 16,916,900 | 529.60 |
| 2022-04-01 | 538.1 | 543.6 | 533.3 | 540 | 14,160,900 | 540 |
| 2022-03-31 | 538 | 552.5 | 533.3 | 547.8 | 16,104,600 | 547.80 |
| 2022-03-30 | 556.3 | 563.1 | 540.1 | 549.8 | 23,171,100 | 549.80 |
| 2022-03-29 | 543.5 | 549.4 | 540.7 | 547.9 | 16,760,700 | 547.90 |
| 2022-03-28 | 533.1 | 543.4 | 528.4 | 540.1 | 15,375,400 | 540.10 |
| 2022-03-25 | 542.2 | 542.5 | 526.1 | 530.5 | 16,242,800 | 530.50 |
| 2022-03-24 | 520 | 533.3 | 519.7 | 533.3 | 18,293,500 | 533.30 |
| 2022-03-23 | 523 | 536 | 520 | 534.8 | 25,387,800 | 534.80 |
| 2022-03-22 | 518.4 | 523.9 | 509.4 | 515.2 | 19,122,600 | 515.20 |
| 2022-03-18 | 501 | 507.3 | 498 | 505.4 | 22,950,700 | 505.40 |
| 2022-03-17 | 516.2 | 519.5 | 503.7 | 513.5 | 25,903,100 | 513.50 |
| 2022-03-16 | 490 | 503.5 | 488.8 | 502.2 | 27,596,900 | 502.20 |
| 2022-03-15 | 465.5 | 492.7 | 464.6 | 484.4 | 25,904,000 | 484.40 |
| 2022-03-14 | 460.9 | 468.6 | 459.2 | 464.8 | 20,007,500 | 464.80 |
| 2022-03-11 | 461.7 | 464.6 | 450.1 | 455.5 | 23,252,000 | 455.50 |
| 2022-03-10 | 466 | 480.9 | 462 | 475.5 | 32,955,200 | 475.50 |
| 2022-03-09 | 447.5 | 450.9 | 436.5 | 437.8 | 30,004,400 | 437.80 |
| 2022-03-08 | 456.4 | 457.4 | 437 | 438.8 | 32,535,700 | 438.80 |
| 2022-03-07 | 481.7 | 484.2 | 453 | 464.4 | 35,494,900 | 464.40 |
| 2022-03-04 | 519.4 | 519.6 | 494.1 | 496 | 30,338,100 | 496 |
| 2022-03-03 | 529 | 534.7 | 524.9 | 524.9 | 17,006,100 | 524.90 |
| 2022-03-02 | 531.5 | 533.7 | 521.5 | 524.3 | 26,574,300 | 524.30 |
| 2022-03-01 | 551.1 | 555.3 | 544.2 | 545.1 | 19,673,500 | 545.10 |
| 2022-02-28 | 560 | 561 | 537.1 | 545.3 | 33,206,400 | 545.30 |
| 2022-02-25 | 569 | 573.9 | 563.1 | 564.9 | 18,316,900 | 564.90 |
| 2022-02-24 | 558.1 | 571.1 | 554 | 564.2 | 20,876,000 | 564.20 |
| 2022-02-22 | 588.1 | 589.6 | 560.2 | 562.1 | 25,740,400 | 562.10 |
| 2022-02-21 | 605.3 | 607 | 596.7 | 598.1 | 18,928,500 | 598.10 |
| 2022-02-18 | 602.7 | 616.3 | 602.3 | 615 | 12,484,300 | 615 |
| 2022-02-17 | 605.2 | 613.3 | 604.4 | 608.5 | 12,929,600 | 608.50 |
| 2022-02-16 | 616.4 | 618.5 | 604.2 | 610.7 | 16,692,600 | 610.70 |
| 2022-02-15 | 616 | 627 | 602 | 606.4 | 20,040,600 | 606.40 |
| 2022-02-14 | 621.7 | 623.8 | 612.7 | 614.5 | 18,508,100 | 614.50 |
| 2022-02-10 | 630 | 643 | 629.5 | 635.6 | 19,254,000 | 635.60 |
| 2022-02-09 | 612.6 | 629.1 | 604.3 | 626.6 | 39,167,800 | 626.60 |
| 2022-02-08 | 600.6 | 608.8 | 585.2 | 593 | 20,411,700 | 593 |
| 2022-02-07 | 596.8 | 602.8 | 592.3 | 598.9 | 11,836,200 | 598.90 |
| 2022-02-04 | 610.5 | 611.9 | 593.1 | 599.2 | 20,583,300 | 599.20 |
| 2022-02-03 | 610.3 | 622.8 | 609.8 | 618 | 11,011,600 | 618 |
| 2022-02-02 | 599.8 | 617 | 598.2 | 612.6 | 16,063,300 | 612.60 |
| 2022-02-01 | 610.5 | 616 | 592.3 | 594.2 | 14,447,200 | 594.20 |
| 2022-01-31 | 602.2 | 612.9 | 595.8 | 607.4 | 13,401,000 | 607.40 |
| 2022-01-28 | 590 | 607 | 589.6 | 605.4 | 14,569,400 | 605.40 |
| 2022-01-27 | 610 | 612 | 585.7 | 590.9 | 16,387,900 | 590.90 |
| 2022-01-26 | 607.9 | 609.6 | 596.4 | 605.5 | 16,388,700 | 605.50 |
| 2022-01-25 | 613 | 615 | 600 | 605.4 | 24,344,100 | 605.40 |
| 2022-01-24 | 603 | 608.8 | 593 | 599.9 | 15,918,700 | 599.90 |
| 2022-01-21 | 606.7 | 613.5 | 596.7 | 612.2 | 16,994,400 | 612.20 |
| 2022-01-20 | 607.2 | 620.6 | 600.1 | 618.1 | 19,815,000 | 618.10 |
| 2022-01-19 | 617.9 | 629.8 | 614.3 | 615.6 | 18,606,400 | 615.60 |
| 2022-01-18 | 638.5 | 646.7 | 630.7 | 632.8 | 18,305,500 | 632.80 |
| 2022-01-17 | 630 | 639.8 | 629.6 | 639.4 | 13,814,100 | 639.40 |
| 2022-01-14 | 641.6 | 642.5 | 620.1 | 624.2 | 24,482,500 | 624.20 |
| 2022-01-13 | 630 | 650 | 627.1 | 646 | 22,550,500 | 646 |
| 2022-01-12 | 627.6 | 632.1 | 624.2 | 631.9 | 15,479,000 | 631.90 |
| 2022-01-11 | 624.4 | 631.4 | 615.2 | 622.3 | 13,452,500 | 622.30 |
| 2022-01-07 | 624 | 635 | 619.1 | 629 | 19,015,100 | 629 |
| 2022-01-06 | 614 | 620.6 | 610.9 | 615.8 | 21,014,700 | 615.80 |
| 2022-01-05 | 607 | 615.6 | 599.3 | 615.2 | 27,747,100 | 615.20 |
| 2022-01-04 | 569 | 591.1 | 566.6 | 590.1 | 22,205,600 | 590.10 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
