7267 ホンダ 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 | 3,040 | 3,058 | 3,032 | 3,032 | 3,614,200 | 1,010.67 |
| 2022-12-29 | 3,018 | 3,034 | 3,001 | 3,034 | 3,321,300 | 1,011.33 |
| 2022-12-28 | 3,043 | 3,055 | 3,026 | 3,041 | 3,638,100 | 1,013.67 |
| 2022-12-27 | 3,089 | 3,098 | 3,037 | 3,043 | 3,166,900 | 1,014.33 |
| 2022-12-26 | 3,061 | 3,091 | 3,060 | 3,079 | 1,843,700 | 1,026.33 |
| 2022-12-23 | 3,035 | 3,052 | 3,018 | 3,045 | 5,402,000 | 1,015 |
| 2022-12-22 | 3,100 | 3,126 | 3,078 | 3,087 | 4,981,000 | 1,029 |
| 2022-12-21 | 3,099 | 3,101 | 3,025 | 3,038 | 7,848,100 | 1,012.67 |
| 2022-12-20 | 3,250 | 3,254 | 3,105 | 3,120 | 7,273,700 | 1,040 |
| 2022-12-19 | 3,229 | 3,239 | 3,206 | 3,218 | 3,977,300 | 1,072.67 |
| 2022-12-16 | 3,283 | 3,298 | 3,264 | 3,267 | 4,237,400 | 1,089 |
| 2022-12-15 | 3,266 | 3,315 | 3,261 | 3,300 | 3,466,800 | 1,100 |
| 2022-12-14 | 3,280 | 3,319 | 3,271 | 3,319 | 2,950,200 | 1,106.33 |
| 2022-12-13 | 3,310 | 3,333 | 3,300 | 3,300 | 3,334,000 | 1,100 |
| 2022-12-12 | 3,256 | 3,282 | 3,252 | 3,261 | 2,865,300 | 1,087 |
| 2022-12-09 | 3,247 | 3,293 | 3,247 | 3,257 | 3,755,000 | 1,085.67 |
| 2022-12-08 | 3,249 | 3,270 | 3,234 | 3,264 | 3,990,700 | 1,088 |
| 2022-12-07 | 3,257 | 3,298 | 3,254 | 3,287 | 3,654,500 | 1,095.67 |
| 2022-12-06 | 3,291 | 3,292 | 3,239 | 3,271 | 3,885,100 | 1,090.33 |
| 2022-12-05 | 3,272 | 3,276 | 3,233 | 3,244 | 3,980,500 | 1,081.33 |
| 2022-12-02 | 3,320 | 3,320 | 3,248 | 3,272 | 4,605,400 | 1,090.67 |
| 2022-12-01 | 3,360 | 3,362 | 3,323 | 3,334 | 3,681,100 | 1,111.33 |
| 2022-11-30 | 3,310 | 3,356 | 3,295 | 3,356 | 7,743,200 | 1,118.67 |
| 2022-11-29 | 3,325 | 3,340 | 3,292 | 3,300 | 4,578,200 | 1,100 |
| 2022-11-28 | 3,388 | 3,397 | 3,332 | 3,352 | 3,604,800 | 1,117.33 |
| 2022-11-25 | 3,379 | 3,384 | 3,361 | 3,370 | 2,512,800 | 1,123.33 |
| 2022-11-24 | 3,394 | 3,406 | 3,373 | 3,378 | 3,750,800 | 1,126 |
| 2022-11-22 | 3,369 | 3,412 | 3,368 | 3,381 | 3,748,600 | 1,127 |
| 2022-11-21 | 3,354 | 3,367 | 3,332 | 3,348 | 2,905,700 | 1,116 |
| 2022-11-18 | 3,334 | 3,347 | 3,325 | 3,333 | 3,008,300 | 1,111 |
| 2022-11-17 | 3,307 | 3,331 | 3,298 | 3,301 | 2,777,200 | 1,100.33 |
| 2022-11-16 | 3,316 | 3,327 | 3,292 | 3,313 | 3,775,300 | 1,104.33 |
| 2022-11-15 | 3,298 | 3,342 | 3,295 | 3,331 | 4,117,500 | 1,110.33 |
| 2022-11-14 | 3,327 | 3,336 | 3,300 | 3,301 | 5,835,700 | 1,100.33 |
| 2022-11-11 | 3,354 | 3,358 | 3,305 | 3,335 | 6,425,600 | 1,111.67 |
| 2022-11-10 | 3,248 | 3,292 | 3,238 | 3,289 | 10,134,500 | 1,096.33 |
| 2022-11-09 | 3,442 | 3,461 | 3,414 | 3,427 | 4,099,400 | 1,142.33 |
| 2022-11-08 | 3,451 | 3,475 | 3,417 | 3,451 | 4,223,900 | 1,150.33 |
| 2022-11-07 | 3,430 | 3,442 | 3,386 | 3,402 | 3,479,100 | 1,134 |
| 2022-11-04 | 3,414 | 3,421 | 3,361 | 3,385 | 5,670,500 | 1,128.33 |
| 2022-11-02 | 3,398 | 3,435 | 3,394 | 3,435 | 3,262,900 | 1,145 |
| 2022-11-01 | 3,400 | 3,420 | 3,385 | 3,400 | 3,434,900 | 1,133.33 |
| 2022-10-31 | 3,345 | 3,378 | 3,344 | 3,373 | 3,699,200 | 1,124.33 |
| 2022-10-28 | 3,312 | 3,340 | 3,293 | 3,319 | 6,908,200 | 1,106.33 |
| 2022-10-27 | 3,351 | 3,359 | 3,298 | 3,301 | 3,717,800 | 1,100.33 |
| 2022-10-26 | 3,338 | 3,372 | 3,336 | 3,361 | 5,128,000 | 1,120.33 |
| 2022-10-25 | 3,274 | 3,334 | 3,268 | 3,330 | 4,585,700 | 1,110 |
| 2022-10-24 | 3,289 | 3,297 | 3,255 | 3,258 | 3,831,800 | 1,086 |
| 2022-10-21 | 3,263 | 3,269 | 3,239 | 3,257 | 3,564,000 | 1,085.67 |
| 2022-10-20 | 3,259 | 3,281 | 3,251 | 3,263 | 5,172,200 | 1,087.67 |
| 2022-10-19 | 3,266 | 3,292 | 3,260 | 3,292 | 4,317,000 | 1,097.33 |
| 2022-10-18 | 3,300 | 3,309 | 3,249 | 3,266 | 5,329,500 | 1,088.67 |
| 2022-10-17 | 3,269 | 3,276 | 3,250 | 3,275 | 3,782,000 | 1,091.67 |
| 2022-10-14 | 3,263 | 3,300 | 3,248 | 3,279 | 5,490,200 | 1,093 |
| 2022-10-13 | 3,203 | 3,239 | 3,192 | 3,226 | 4,684,300 | 1,075.33 |
| 2022-10-12 | 3,222 | 3,234 | 3,192 | 3,195 | 5,555,300 | 1,065 |
| 2022-10-11 | 3,230 | 3,267 | 3,200 | 3,222 | 6,060,200 | 1,074 |
| 2022-10-07 | 3,262 | 3,304 | 3,255 | 3,291 | 4,394,300 | 1,097 |
| 2022-10-06 | 3,282 | 3,342 | 3,276 | 3,321 | 4,910,400 | 1,107 |
| 2022-10-05 | 3,320 | 3,324 | 3,288 | 3,293 | 5,532,400 | 1,097.67 |
| 2022-10-04 | 3,261 | 3,285 | 3,232 | 3,279 | 5,908,200 | 1,093 |
| 2022-10-03 | 3,142 | 3,216 | 3,142 | 3,210 | 5,930,000 | 1,070 |
| 2022-09-30 | 3,233 | 3,250 | 3,124 | 3,137 | 9,238,400 | 1,045.67 |
| 2022-09-29 | 3,299 | 3,301 | 3,224 | 3,266 | 5,865,700 | 1,088.67 |
| 2022-09-28 | 3,322 | 3,332 | 3,264 | 3,304 | 6,279,400 | 1,101.33 |
| 2022-09-27 | 3,348 | 3,392 | 3,343 | 3,355 | 5,700,500 | 1,118.33 |
| 2022-09-26 | 3,390 | 3,401 | 3,284 | 3,302 | 7,581,500 | 1,100.67 |
| 2022-09-22 | 3,476 | 3,486 | 3,436 | 3,476 | 5,157,400 | 1,158.67 |
| 2022-09-21 | 3,505 | 3,523 | 3,472 | 3,477 | 7,956,600 | 1,159 |
| 2022-09-20 | 3,558 | 3,580 | 3,534 | 3,545 | 6,729,900 | 1,181.67 |
| 2022-09-16 | 3,538 | 3,558 | 3,507 | 3,525 | 7,709,400 | 1,175 |
| 2022-09-15 | 3,591 | 3,609 | 3,562 | 3,577 | 5,604,800 | 1,192.33 |
| 2022-09-14 | 3,657 | 3,673 | 3,597 | 3,598 | 5,479,100 | 1,199.33 |
| 2022-09-13 | 3,673 | 3,685 | 3,618 | 3,653 | 4,685,200 | 1,217.67 |
| 2022-09-12 | 3,714 | 3,728 | 3,691 | 3,714 | 2,951,300 | 1,238 |
| 2022-09-09 | 3,646 | 3,690 | 3,638 | 3,680 | 6,176,200 | 1,226.67 |
| 2022-09-08 | 3,640 | 3,671 | 3,631 | 3,660 | 6,589,800 | 1,220 |
| 2022-09-07 | 3,651 | 3,682 | 3,633 | 3,651 | 5,477,200 | 1,217 |
| 2022-09-06 | 3,586 | 3,633 | 3,573 | 3,622 | 3,825,700 | 1,207.33 |
| 2022-09-05 | 3,646 | 3,663 | 3,615 | 3,620 | 3,349,400 | 1,206.67 |
| 2022-09-02 | 3,646 | 3,674 | 3,646 | 3,673 | 4,352,900 | 1,224.33 |
| 2022-09-01 | 3,675 | 3,682 | 3,633 | 3,655 | 5,273,700 | 1,218.33 |
| 2022-08-31 | 3,665 | 3,733 | 3,663 | 3,724 | 6,735,700 | 1,241.33 |
| 2022-08-30 | 3,720 | 3,755 | 3,675 | 3,700 | 3,933,500 | 1,233.33 |
| 2022-08-29 | 3,604 | 3,678 | 3,603 | 3,669 | 4,010,000 | 1,223 |
| 2022-08-26 | 3,676 | 3,690 | 3,647 | 3,654 | 2,408,700 | 1,218 |
| 2022-08-25 | 3,682 | 3,695 | 3,641 | 3,650 | 2,720,400 | 1,216.67 |
| 2022-08-24 | 3,697 | 3,707 | 3,667 | 3,677 | 4,500,500 | 1,225.67 |
| 2022-08-23 | 3,663 | 3,686 | 3,635 | 3,651 | 3,894,600 | 1,217 |
| 2022-08-22 | 3,698 | 3,737 | 3,683 | 3,723 | 3,668,100 | 1,241 |
| 2022-08-19 | 3,690 | 3,720 | 3,687 | 3,713 | 3,972,700 | 1,237.67 |
| 2022-08-18 | 3,700 | 3,700 | 3,662 | 3,667 | 3,163,200 | 1,222.33 |
| 2022-08-17 | 3,630 | 3,700 | 3,629 | 3,699 | 5,132,400 | 1,233 |
| 2022-08-16 | 3,559 | 3,608 | 3,557 | 3,598 | 3,818,100 | 1,199.33 |
| 2022-08-15 | 3,573 | 3,633 | 3,565 | 3,629 | 4,688,000 | 1,209.67 |
| 2022-08-12 | 3,549 | 3,574 | 3,516 | 3,557 | 9,290,700 | 1,185.67 |
| 2022-08-10 | 3,380 | 3,428 | 3,373 | 3,426 | 4,241,100 | 1,142 |
| 2022-08-09 | 3,372 | 3,402 | 3,366 | 3,388 | 2,961,000 | 1,129.33 |
| 2022-08-08 | 3,370 | 3,412 | 3,351 | 3,397 | 3,272,100 | 1,132.33 |
| 2022-08-05 | 3,339 | 3,380 | 3,321 | 3,371 | 5,177,200 | 1,123.67 |
| 2022-08-04 | 3,463 | 3,468 | 3,385 | 3,405 | 3,193,600 | 1,135 |
| 2022-08-03 | 3,406 | 3,430 | 3,387 | 3,429 | 4,402,800 | 1,143 |
| 2022-08-02 | 3,447 | 3,474 | 3,419 | 3,449 | 3,792,600 | 1,149.67 |
| 2022-08-01 | 3,420 | 3,476 | 3,409 | 3,476 | 4,128,900 | 1,158.67 |
| 2022-07-29 | 3,435 | 3,443 | 3,367 | 3,388 | 4,883,600 | 1,129.33 |
| 2022-07-28 | 3,435 | 3,459 | 3,422 | 3,437 | 4,036,100 | 1,145.67 |
| 2022-07-27 | 3,431 | 3,441 | 3,407 | 3,438 | 3,934,500 | 1,146 |
| 2022-07-26 | 3,490 | 3,519 | 3,468 | 3,476 | 2,484,000 | 1,158.67 |
| 2022-07-25 | 3,424 | 3,492 | 3,417 | 3,471 | 3,858,500 | 1,157 |
| 2022-07-22 | 3,484 | 3,488 | 3,461 | 3,468 | 4,904,000 | 1,156 |
| 2022-07-21 | 3,509 | 3,527 | 3,488 | 3,523 | 3,635,400 | 1,174.33 |
| 2022-07-20 | 3,485 | 3,535 | 3,472 | 3,535 | 7,035,100 | 1,178.33 |
| 2022-07-19 | 3,431 | 3,456 | 3,412 | 3,433 | 3,613,300 | 1,144.33 |
| 2022-07-15 | 3,363 | 3,386 | 3,337 | 3,373 | 4,599,500 | 1,124.33 |
| 2022-07-14 | 3,311 | 3,354 | 3,296 | 3,342 | 3,156,600 | 1,114 |
| 2022-07-13 | 3,312 | 3,357 | 3,309 | 3,335 | 5,296,700 | 1,111.67 |
| 2022-07-12 | 3,321 | 3,323 | 3,251 | 3,254 | 3,116,700 | 1,084.67 |
| 2022-07-11 | 3,310 | 3,326 | 3,299 | 3,313 | 4,289,800 | 1,104.33 |
| 2022-07-08 | 3,237 | 3,286 | 3,230 | 3,250 | 6,111,000 | 1,083.33 |
| 2022-07-07 | 3,198 | 3,229 | 3,173 | 3,207 | 4,071,100 | 1,069 |
| 2022-07-06 | 3,179 | 3,184 | 3,134 | 3,161 | 5,786,500 | 1,053.67 |
| 2022-07-05 | 3,240 | 3,241 | 3,201 | 3,203 | 3,316,200 | 1,067.67 |
| 2022-07-04 | 3,222 | 3,243 | 3,203 | 3,225 | 3,365,800 | 1,075 |
| 2022-07-01 | 3,272 | 3,283 | 3,176 | 3,193 | 5,143,800 | 1,064.33 |
| 2022-06-30 | 3,333 | 3,338 | 3,283 | 3,293 | 5,777,100 | 1,097.67 |
| 2022-06-29 | 3,403 | 3,418 | 3,350 | 3,350 | 5,785,900 | 1,116.67 |
| 2022-06-28 | 3,318 | 3,387 | 3,307 | 3,382 | 4,759,800 | 1,127.33 |
| 2022-06-27 | 3,353 | 3,359 | 3,300 | 3,304 | 3,929,700 | 1,101.33 |
| 2022-06-24 | 3,320 | 3,329 | 3,302 | 3,320 | 3,547,200 | 1,106.67 |
| 2022-06-23 | 3,346 | 3,388 | 3,337 | 3,368 | 3,678,600 | 1,122.67 |
| 2022-06-22 | 3,403 | 3,446 | 3,394 | 3,398 | 6,292,400 | 1,132.67 |
| 2022-06-21 | 3,314 | 3,348 | 3,293 | 3,327 | 4,542,200 | 1,109 |
| 2022-06-20 | 3,327 | 3,331 | 3,266 | 3,281 | 3,577,400 | 1,093.67 |
| 2022-06-17 | 3,229 | 3,270 | 3,217 | 3,261 | 6,566,200 | 1,087 |
| 2022-06-16 | 3,328 | 3,404 | 3,322 | 3,351 | 3,884,400 | 1,117 |
| 2022-06-15 | 3,315 | 3,340 | 3,302 | 3,305 | 4,019,600 | 1,101.67 |
| 2022-06-14 | 3,231 | 3,309 | 3,230 | 3,287 | 5,558,800 | 1,095.67 |
| 2022-06-13 | 3,307 | 3,321 | 3,282 | 3,292 | 4,330,500 | 1,097.33 |
| 2022-06-10 | 3,412 | 3,416 | 3,377 | 3,398 | 4,215,900 | 1,132.67 |
| 2022-06-09 | 3,393 | 3,454 | 3,387 | 3,415 | 5,600,100 | 1,138.33 |
| 2022-06-08 | 3,355 | 3,394 | 3,355 | 3,394 | 3,972,800 | 1,131.33 |
| 2022-06-07 | 3,367 | 3,399 | 3,360 | 3,382 | 4,294,700 | 1,127.33 |
| 2022-06-06 | 3,263 | 3,304 | 3,255 | 3,299 | 3,062,900 | 1,099.67 |
| 2022-06-03 | 3,360 | 3,360 | 3,285 | 3,299 | 3,776,200 | 1,099.67 |
| 2022-06-02 | 3,333 | 3,334 | 3,264 | 3,332 | 3,657,900 | 1,110.67 |
| 2022-06-01 | 3,256 | 3,324 | 3,245 | 3,324 | 6,138,600 | 1,108 |
| 2022-05-31 | 3,140 | 3,204 | 3,140 | 3,187 | 6,859,400 | 1,062.33 |
| 2022-05-30 | 3,160 | 3,190 | 3,154 | 3,184 | 4,228,700 | 1,061.33 |
| 2022-05-27 | 3,179 | 3,179 | 3,127 | 3,144 | 4,131,400 | 1,048 |
| 2022-05-26 | 3,131 | 3,146 | 3,110 | 3,128 | 5,183,000 | 1,042.67 |
| 2022-05-25 | 3,116 | 3,148 | 3,101 | 3,106 | 5,998,900 | 1,035.33 |
| 2022-05-24 | 3,217 | 3,224 | 3,169 | 3,176 | 4,038,400 | 1,058.67 |
| 2022-05-23 | 3,228 | 3,232 | 3,188 | 3,205 | 4,178,100 | 1,068.33 |
| 2022-05-20 | 3,221 | 3,228 | 3,197 | 3,218 | 3,885,100 | 1,072.67 |
| 2022-05-19 | 3,140 | 3,203 | 3,128 | 3,198 | 5,035,500 | 1,066 |
| 2022-05-18 | 3,201 | 3,247 | 3,193 | 3,219 | 5,572,900 | 1,073 |
| 2022-05-17 | 3,201 | 3,209 | 3,140 | 3,176 | 4,639,300 | 1,058.67 |
| 2022-05-16 | 3,210 | 3,252 | 3,166 | 3,175 | 8,278,100 | 1,058.33 |
| 2022-05-13 | 3,300 | 3,322 | 3,234 | 3,320 | 5,538,800 | 1,106.67 |
| 2022-05-12 | 3,254 | 3,292 | 3,204 | 3,249 | 5,404,000 | 1,083 |
| 2022-05-11 | 3,331 | 3,347 | 3,225 | 3,247 | 6,200,600 | 1,082.33 |
| 2022-05-10 | 3,374 | 3,397 | 3,317 | 3,349 | 4,463,300 | 1,116.33 |
| 2022-05-09 | 3,475 | 3,475 | 3,387 | 3,394 | 4,348,800 | 1,131.33 |
| 2022-05-06 | 3,478 | 3,484 | 3,442 | 3,470 | 4,425,900 | 1,156.67 |
| 2022-05-02 | 3,430 | 3,485 | 3,428 | 3,432 | 5,205,200 | 1,144 |
| 2022-04-28 | 3,320 | 3,423 | 3,302 | 3,419 | 5,090,100 | 1,139.67 |
| 2022-04-27 | 3,321 | 3,333 | 3,291 | 3,291 | 5,380,700 | 1,097 |
| 2022-04-26 | 3,375 | 3,422 | 3,364 | 3,399 | 4,644,300 | 1,133 |
| 2022-04-25 | 3,301 | 3,395 | 3,292 | 3,376 | 4,340,400 | 1,125.33 |
| 2022-04-22 | 3,410 | 3,414 | 3,367 | 3,379 | 3,398,300 | 1,126.33 |
| 2022-04-21 | 3,366 | 3,445 | 3,366 | 3,434 | 3,305,400 | 1,144.67 |
| 2022-04-20 | 3,380 | 3,456 | 3,371 | 3,433 | 5,290,800 | 1,144.33 |
| 2022-04-19 | 3,306 | 3,323 | 3,275 | 3,314 | 3,406,800 | 1,104.67 |
| 2022-04-18 | 3,238 | 3,263 | 3,213 | 3,256 | 2,623,200 | 1,085.33 |
| 2022-04-15 | 3,271 | 3,303 | 3,259 | 3,293 | 2,523,800 | 1,097.67 |
| 2022-04-14 | 3,230 | 3,276 | 3,210 | 3,271 | 2,401,800 | 1,090.33 |
| 2022-04-13 | 3,252 | 3,265 | 3,218 | 3,261 | 4,378,400 | 1,087 |
| 2022-04-12 | 3,246 | 3,261 | 3,218 | 3,229 | 3,710,500 | 1,076.33 |
| 2022-04-11 | 3,214 | 3,242 | 3,207 | 3,234 | 3,737,200 | 1,078 |
| 2022-04-08 | 3,217 | 3,224 | 3,169 | 3,212 | 5,657,800 | 1,070.67 |
| 2022-04-07 | 3,262 | 3,274 | 3,167 | 3,217 | 8,754,600 | 1,072.33 |
| 2022-04-06 | 3,416 | 3,418 | 3,354 | 3,362 | 4,399,100 | 1,120.67 |
| 2022-04-05 | 3,469 | 3,475 | 3,422 | 3,436 | 3,435,300 | 1,145.33 |
| 2022-04-04 | 3,450 | 3,470 | 3,420 | 3,455 | 2,864,500 | 1,151.67 |
| 2022-04-01 | 3,448 | 3,470 | 3,404 | 3,464 | 4,408,700 | 1,154.67 |
| 2022-03-31 | 3,465 | 3,536 | 3,449 | 3,487 | 4,724,100 | 1,162.33 |
| 2022-03-30 | 3,549 | 3,557 | 3,460 | 3,507 | 4,887,100 | 1,169 |
| 2022-03-29 | 3,522 | 3,563 | 3,500 | 3,562 | 5,752,300 | 1,187.33 |
| 2022-03-28 | 3,474 | 3,498 | 3,414 | 3,483 | 3,659,200 | 1,161 |
| 2022-03-25 | 3,471 | 3,481 | 3,431 | 3,456 | 4,459,700 | 1,152 |
| 2022-03-24 | 3,425 | 3,445 | 3,394 | 3,439 | 5,877,100 | 1,146.33 |
| 2022-03-23 | 3,428 | 3,503 | 3,428 | 3,493 | 5,194,600 | 1,164.33 |
| 2022-03-22 | 3,400 | 3,417 | 3,358 | 3,395 | 6,664,200 | 1,131.67 |
| 2022-03-18 | 3,334 | 3,346 | 3,310 | 3,342 | 6,556,400 | 1,114 |
| 2022-03-17 | 3,333 | 3,369 | 3,298 | 3,361 | 5,036,800 | 1,120.33 |
| 2022-03-16 | 3,215 | 3,271 | 3,210 | 3,267 | 5,495,700 | 1,089 |
| 2022-03-15 | 3,128 | 3,214 | 3,128 | 3,170 | 4,320,300 | 1,056.67 |
| 2022-03-14 | 3,143 | 3,173 | 3,129 | 3,148 | 3,223,000 | 1,049.33 |
| 2022-03-11 | 3,158 | 3,165 | 3,101 | 3,115 | 4,959,200 | 1,038.33 |
| 2022-03-10 | 3,173 | 3,226 | 3,163 | 3,205 | 5,099,400 | 1,068.33 |
| 2022-03-09 | 3,083 | 3,125 | 3,056 | 3,069 | 4,964,200 | 1,023 |
| 2022-03-08 | 3,095 | 3,135 | 3,043 | 3,044 | 6,940,100 | 1,014.67 |
| 2022-03-07 | 3,194 | 3,219 | 3,058 | 3,112 | 7,132,300 | 1,037.33 |
| 2022-03-04 | 3,306 | 3,318 | 3,201 | 3,215 | 6,623,900 | 1,071.67 |
| 2022-03-03 | 3,405 | 3,429 | 3,364 | 3,365 | 4,640,500 | 1,121.67 |
| 2022-03-02 | 3,434 | 3,434 | 3,348 | 3,356 | 4,592,800 | 1,118.67 |
| 2022-03-01 | 3,569 | 3,583 | 3,505 | 3,514 | 3,721,000 | 1,171.33 |
| 2022-02-28 | 3,534 | 3,571 | 3,511 | 3,525 | 4,541,700 | 1,175 |
| 2022-02-25 | 3,523 | 3,555 | 3,505 | 3,532 | 3,500,500 | 1,177.33 |
| 2022-02-24 | 3,590 | 3,609 | 3,510 | 3,541 | 5,055,200 | 1,180.33 |
| 2022-02-22 | 3,604 | 3,628 | 3,570 | 3,584 | 3,135,300 | 1,194.67 |
| 2022-02-21 | 3,645 | 3,673 | 3,626 | 3,662 | 2,405,500 | 1,220.67 |
| 2022-02-18 | 3,657 | 3,718 | 3,641 | 3,687 | 3,214,900 | 1,229 |
| 2022-02-17 | 3,690 | 3,723 | 3,670 | 3,681 | 4,424,900 | 1,227 |
| 2022-02-16 | 3,700 | 3,724 | 3,682 | 3,712 | 5,343,700 | 1,237.33 |
| 2022-02-15 | 3,571 | 3,614 | 3,555 | 3,601 | 4,613,000 | 1,200.33 |
| 2022-02-14 | 3,628 | 3,649 | 3,546 | 3,575 | 5,155,000 | 1,191.67 |
| 2022-02-10 | 3,600 | 3,685 | 3,597 | 3,613 | 9,686,800 | 1,204.33 |
| 2022-02-09 | 3,444 | 3,462 | 3,421 | 3,421 | 3,466,600 | 1,140.33 |
| 2022-02-08 | 3,406 | 3,452 | 3,403 | 3,409 | 2,574,000 | 1,136.33 |
| 2022-02-07 | 3,420 | 3,431 | 3,382 | 3,403 | 2,995,300 | 1,134.33 |
| 2022-02-04 | 3,477 | 3,478 | 3,410 | 3,446 | 2,869,400 | 1,148.67 |
| 2022-02-03 | 3,415 | 3,469 | 3,402 | 3,450 | 3,948,700 | 1,150 |
| 2022-02-02 | 3,334 | 3,394 | 3,330 | 3,374 | 3,662,000 | 1,124.67 |
| 2022-02-01 | 3,330 | 3,346 | 3,294 | 3,301 | 4,077,800 | 1,100.33 |
| 2022-01-31 | 3,330 | 3,360 | 3,284 | 3,354 | 3,594,200 | 1,118 |
| 2022-01-28 | 3,320 | 3,378 | 3,320 | 3,356 | 3,907,900 | 1,118.67 |
| 2022-01-27 | 3,394 | 3,419 | 3,301 | 3,309 | 5,441,500 | 1,103 |
| 2022-01-26 | 3,389 | 3,408 | 3,336 | 3,340 | 4,051,600 | 1,113.33 |
| 2022-01-25 | 3,365 | 3,404 | 3,351 | 3,399 | 4,148,000 | 1,133 |
| 2022-01-24 | 3,411 | 3,412 | 3,368 | 3,385 | 3,382,700 | 1,128.33 |
| 2022-01-21 | 3,374 | 3,452 | 3,348 | 3,437 | 5,059,700 | 1,145.67 |
| 2022-01-20 | 3,405 | 3,438 | 3,372 | 3,420 | 3,825,200 | 1,140 |
| 2022-01-19 | 3,451 | 3,480 | 3,415 | 3,424 | 4,208,900 | 1,141.33 |
| 2022-01-18 | 3,548 | 3,569 | 3,494 | 3,511 | 3,439,000 | 1,170.33 |
| 2022-01-17 | 3,520 | 3,562 | 3,513 | 3,547 | 3,115,800 | 1,182.33 |
| 2022-01-14 | 3,533 | 3,534 | 3,444 | 3,473 | 5,166,800 | 1,157.67 |
| 2022-01-13 | 3,497 | 3,524 | 3,476 | 3,515 | 3,361,200 | 1,171.67 |
| 2022-01-12 | 3,485 | 3,520 | 3,477 | 3,520 | 3,660,200 | 1,173.33 |
| 2022-01-11 | 3,460 | 3,487 | 3,430 | 3,482 | 4,320,800 | 1,160.67 |
| 2022-01-07 | 3,449 | 3,468 | 3,403 | 3,430 | 4,137,900 | 1,143.33 |
| 2022-01-06 | 3,415 | 3,445 | 3,396 | 3,408 | 5,039,100 | 1,136 |
| 2022-01-05 | 3,383 | 3,418 | 3,370 | 3,416 | 6,549,200 | 1,138.67 |
| 2022-01-04 | 3,283 | 3,331 | 3,272 | 3,329 | 4,577,700 | 1,109.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
