7269 スズキ(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 | 4,293 | 4,308 | 4,268 | 4,271 | 1,077,200 | 1,067.75 |
| 2022-12-29 | 4,270 | 4,278 | 4,234 | 4,278 | 1,060,800 | 1,069.50 |
| 2022-12-28 | 4,335 | 4,349 | 4,304 | 4,333 | 1,065,400 | 1,083.25 |
| 2022-12-27 | 4,390 | 4,408 | 4,309 | 4,326 | 957,300 | 1,081.50 |
| 2022-12-26 | 4,398 | 4,432 | 4,345 | 4,356 | 840,600 | 1,089 |
| 2022-12-23 | 4,366 | 4,388 | 4,331 | 4,354 | 1,177,800 | 1,088.50 |
| 2022-12-22 | 4,372 | 4,475 | 4,347 | 4,436 | 2,140,000 | 1,109 |
| 2022-12-21 | 4,403 | 4,406 | 4,281 | 4,305 | 2,420,100 | 1,076.25 |
| 2022-12-20 | 4,658 | 4,658 | 4,443 | 4,470 | 1,707,600 | 1,117.50 |
| 2022-12-19 | 4,657 | 4,671 | 4,622 | 4,632 | 1,144,100 | 1,158 |
| 2022-12-16 | 4,711 | 4,777 | 4,680 | 4,727 | 1,747,000 | 1,181.75 |
| 2022-12-15 | 4,700 | 4,733 | 4,691 | 4,724 | 1,142,600 | 1,181 |
| 2022-12-14 | 4,700 | 4,783 | 4,687 | 4,736 | 1,812,700 | 1,184 |
| 2022-12-13 | 4,692 | 4,753 | 4,692 | 4,701 | 1,080,100 | 1,175.25 |
| 2022-12-12 | 4,635 | 4,677 | 4,635 | 4,655 | 1,127,700 | 1,163.75 |
| 2022-12-09 | 4,700 | 4,762 | 4,642 | 4,662 | 2,129,800 | 1,165.50 |
| 2022-12-08 | 4,719 | 4,736 | 4,675 | 4,719 | 1,255,600 | 1,179.75 |
| 2022-12-07 | 4,711 | 4,815 | 4,711 | 4,757 | 1,571,200 | 1,189.25 |
| 2022-12-06 | 4,700 | 4,765 | 4,678 | 4,755 | 1,164,500 | 1,188.75 |
| 2022-12-05 | 4,766 | 4,774 | 4,668 | 4,695 | 1,337,300 | 1,173.75 |
| 2022-12-02 | 4,869 | 4,885 | 4,728 | 4,782 | 1,657,100 | 1,195.50 |
| 2022-12-01 | 4,950 | 4,955 | 4,845 | 4,868 | 1,595,000 | 1,217 |
| 2022-11-30 | 4,898 | 4,920 | 4,850 | 4,913 | 1,700,300 | 1,228.25 |
| 2022-11-29 | 4,990 | 4,991 | 4,911 | 4,924 | 945,300 | 1,231 |
| 2022-11-28 | 5,011 | 5,020 | 4,962 | 4,976 | 1,013,000 | 1,244 |
| 2022-11-25 | 5,015 | 5,028 | 4,982 | 5,012 | 1,154,100 | 1,253 |
| 2022-11-24 | 5,063 | 5,066 | 4,944 | 5,017 | 1,942,900 | 1,254.25 |
| 2022-11-22 | 5,079 | 5,125 | 5,042 | 5,051 | 1,500,700 | 1,262.75 |
| 2022-11-21 | 5,082 | 5,111 | 5,019 | 5,048 | 1,177,800 | 1,262 |
| 2022-11-18 | 5,013 | 5,098 | 4,982 | 5,072 | 1,909,400 | 1,268 |
| 2022-11-17 | 5,007 | 5,059 | 4,955 | 4,963 | 1,578,500 | 1,240.75 |
| 2022-11-16 | 5,012 | 5,047 | 4,926 | 4,980 | 1,907,600 | 1,245 |
| 2022-11-15 | 5,040 | 5,084 | 5,007 | 5,065 | 1,314,200 | 1,266.25 |
| 2022-11-14 | 5,159 | 5,180 | 5,034 | 5,039 | 2,235,600 | 1,259.75 |
| 2022-11-11 | 5,264 | 5,264 | 5,107 | 5,184 | 2,082,600 | 1,296 |
| 2022-11-10 | 5,220 | 5,274 | 5,117 | 5,140 | 2,466,000 | 1,285 |
| 2022-11-09 | 5,616 | 5,672 | 5,220 | 5,296 | 5,108,500 | 1,324 |
| 2022-11-08 | 5,050 | 5,150 | 5,024 | 5,116 | 1,525,700 | 1,279 |
| 2022-11-07 | 5,074 | 5,083 | 5,026 | 5,041 | 980,400 | 1,260.25 |
| 2022-11-04 | 4,995 | 5,045 | 4,981 | 5,025 | 1,431,100 | 1,256.25 |
| 2022-11-02 | 4,995 | 5,039 | 4,980 | 5,032 | 1,435,900 | 1,258 |
| 2022-11-01 | 5,020 | 5,069 | 4,998 | 5,018 | 1,361,100 | 1,254.50 |
| 2022-10-31 | 4,938 | 5,027 | 4,918 | 5,020 | 2,750,700 | 1,255 |
| 2022-10-28 | 4,729 | 4,864 | 4,710 | 4,825 | 9,979,300 | 1,206.25 |
| 2022-10-27 | 4,848 | 4,853 | 4,756 | 4,778 | 2,290,900 | 1,194.50 |
| 2022-10-26 | 4,816 | 4,858 | 4,786 | 4,817 | 2,069,700 | 1,204.25 |
| 2022-10-25 | 4,733 | 4,774 | 4,693 | 4,759 | 2,163,600 | 1,189.75 |
| 2022-10-24 | 4,661 | 4,704 | 4,630 | 4,630 | 1,763,600 | 1,157.50 |
| 2022-10-21 | 4,637 | 4,684 | 4,561 | 4,614 | 1,765,300 | 1,153.50 |
| 2022-10-20 | 4,655 | 4,691 | 4,643 | 4,677 | 1,497,800 | 1,169.25 |
| 2022-10-19 | 4,625 | 4,718 | 4,625 | 4,688 | 1,789,000 | 1,172 |
| 2022-10-18 | 4,708 | 4,723 | 4,586 | 4,634 | 1,669,500 | 1,158.50 |
| 2022-10-17 | 4,629 | 4,671 | 4,609 | 4,650 | 1,359,700 | 1,162.50 |
| 2022-10-14 | 4,667 | 4,752 | 4,631 | 4,722 | 1,810,800 | 1,180.50 |
| 2022-10-13 | 4,564 | 4,646 | 4,556 | 4,616 | 2,180,100 | 1,154 |
| 2022-10-12 | 4,555 | 4,581 | 4,523 | 4,555 | 2,299,300 | 1,138.75 |
| 2022-10-11 | 4,685 | 4,726 | 4,554 | 4,556 | 2,837,500 | 1,139 |
| 2022-10-07 | 4,772 | 4,857 | 4,738 | 4,825 | 2,160,900 | 1,206.25 |
| 2022-10-06 | 4,759 | 4,838 | 4,759 | 4,811 | 1,818,000 | 1,202.75 |
| 2022-10-05 | 4,807 | 4,834 | 4,725 | 4,753 | 1,910,000 | 1,188.25 |
| 2022-10-04 | 4,682 | 4,746 | 4,662 | 4,714 | 2,187,200 | 1,178.50 |
| 2022-10-03 | 4,452 | 4,624 | 4,445 | 4,596 | 2,079,900 | 1,149 |
| 2022-09-30 | 4,577 | 4,592 | 4,450 | 4,481 | 2,935,000 | 1,120.25 |
| 2022-09-29 | 4,634 | 4,664 | 4,561 | 4,632 | 1,695,800 | 1,158 |
| 2022-09-28 | 4,650 | 4,698 | 4,542 | 4,631 | 2,090,100 | 1,157.75 |
| 2022-09-27 | 4,735 | 4,757 | 4,688 | 4,707 | 1,478,000 | 1,176.75 |
| 2022-09-26 | 4,761 | 4,766 | 4,666 | 4,688 | 2,393,100 | 1,172 |
| 2022-09-22 | 4,791 | 4,870 | 4,785 | 4,857 | 1,202,700 | 1,214.25 |
| 2022-09-21 | 4,999 | 4,999 | 4,815 | 4,847 | 1,778,900 | 1,211.75 |
| 2022-09-20 | 4,991 | 5,037 | 4,969 | 4,989 | 1,628,200 | 1,247.25 |
| 2022-09-16 | 4,969 | 4,991 | 4,911 | 4,959 | 2,005,200 | 1,239.75 |
| 2022-09-15 | 4,912 | 4,984 | 4,888 | 4,981 | 1,476,600 | 1,245.25 |
| 2022-09-14 | 4,894 | 4,957 | 4,885 | 4,886 | 1,769,400 | 1,221.50 |
| 2022-09-13 | 5,051 | 5,051 | 4,935 | 4,983 | 1,192,500 | 1,245.75 |
| 2022-09-12 | 5,047 | 5,090 | 5,026 | 5,043 | 1,158,000 | 1,260.75 |
| 2022-09-09 | 5,052 | 5,059 | 4,981 | 4,981 | 1,809,400 | 1,245.25 |
| 2022-09-08 | 4,987 | 5,036 | 4,955 | 5,022 | 1,510,900 | 1,255.50 |
| 2022-09-07 | 4,864 | 4,962 | 4,839 | 4,947 | 1,269,800 | 1,236.75 |
| 2022-09-06 | 4,873 | 4,898 | 4,820 | 4,875 | 954,500 | 1,218.75 |
| 2022-09-05 | 4,938 | 4,954 | 4,859 | 4,902 | 1,321,100 | 1,225.50 |
| 2022-09-02 | 4,934 | 5,003 | 4,927 | 4,947 | 1,947,200 | 1,236.75 |
| 2022-09-01 | 4,831 | 4,948 | 4,822 | 4,912 | 1,891,500 | 1,228 |
| 2022-08-31 | 4,828 | 4,887 | 4,828 | 4,879 | 1,143,500 | 1,219.75 |
| 2022-08-30 | 4,841 | 4,891 | 4,799 | 4,888 | 1,348,500 | 1,222 |
| 2022-08-29 | 4,740 | 4,789 | 4,720 | 4,771 | 1,575,000 | 1,192.75 |
| 2022-08-26 | 4,917 | 4,921 | 4,824 | 4,831 | 774,200 | 1,207.75 |
| 2022-08-25 | 4,817 | 4,838 | 4,791 | 4,810 | 651,700 | 1,202.50 |
| 2022-08-24 | 4,809 | 4,825 | 4,763 | 4,767 | 885,000 | 1,191.75 |
| 2022-08-23 | 4,820 | 4,842 | 4,772 | 4,797 | 1,021,100 | 1,199.25 |
| 2022-08-22 | 4,853 | 4,895 | 4,826 | 4,870 | 1,105,300 | 1,217.50 |
| 2022-08-19 | 4,900 | 4,936 | 4,874 | 4,882 | 1,356,100 | 1,220.50 |
| 2022-08-18 | 4,854 | 4,855 | 4,802 | 4,844 | 1,648,400 | 1,211 |
| 2022-08-17 | 4,820 | 4,922 | 4,817 | 4,896 | 1,590,600 | 1,224 |
| 2022-08-16 | 4,835 | 4,863 | 4,800 | 4,852 | 828,600 | 1,213 |
| 2022-08-15 | 4,811 | 4,868 | 4,784 | 4,857 | 1,044,500 | 1,214.25 |
| 2022-08-12 | 4,791 | 4,832 | 4,705 | 4,825 | 2,822,200 | 1,206.25 |
| 2022-08-10 | 4,858 | 4,893 | 4,801 | 4,823 | 2,276,300 | 1,205.75 |
| 2022-08-09 | 4,702 | 4,820 | 4,695 | 4,800 | 2,932,100 | 1,200 |
| 2022-08-08 | 4,623 | 4,774 | 4,618 | 4,772 | 5,206,900 | 1,193 |
| 2022-08-05 | 4,348 | 4,390 | 4,304 | 4,321 | 1,573,300 | 1,080.25 |
| 2022-08-04 | 4,405 | 4,413 | 4,327 | 4,355 | 866,400 | 1,088.75 |
| 2022-08-03 | 4,323 | 4,405 | 4,299 | 4,348 | 1,350,600 | 1,087 |
| 2022-08-02 | 4,355 | 4,375 | 4,294 | 4,317 | 1,206,700 | 1,079.25 |
| 2022-08-01 | 4,350 | 4,412 | 4,333 | 4,400 | 1,205,600 | 1,100 |
| 2022-07-29 | 4,402 | 4,438 | 4,286 | 4,323 | 1,613,900 | 1,080.75 |
| 2022-07-28 | 4,432 | 4,435 | 4,358 | 4,382 | 1,631,600 | 1,095.50 |
| 2022-07-27 | 4,357 | 4,397 | 4,341 | 4,377 | 908,200 | 1,094.25 |
| 2022-07-26 | 4,365 | 4,406 | 4,346 | 4,400 | 845,300 | 1,100 |
| 2022-07-25 | 4,382 | 4,425 | 4,368 | 4,375 | 640,700 | 1,093.75 |
| 2022-07-22 | 4,366 | 4,439 | 4,357 | 4,424 | 1,458,900 | 1,106 |
| 2022-07-21 | 4,361 | 4,403 | 4,335 | 4,380 | 1,144,000 | 1,095 |
| 2022-07-20 | 4,424 | 4,442 | 4,376 | 4,412 | 1,600,600 | 1,103 |
| 2022-07-19 | 4,412 | 4,432 | 4,364 | 4,389 | 1,416,500 | 1,097.25 |
| 2022-07-15 | 4,360 | 4,394 | 4,300 | 4,329 | 2,011,900 | 1,082.25 |
| 2022-07-14 | 4,275 | 4,385 | 4,248 | 4,344 | 2,481,800 | 1,086 |
| 2022-07-13 | 4,236 | 4,275 | 4,181 | 4,209 | 2,558,000 | 1,052.25 |
| 2022-07-12 | 4,305 | 4,311 | 4,234 | 4,249 | 2,248,100 | 1,062.25 |
| 2022-07-11 | 4,338 | 4,376 | 4,287 | 4,290 | 1,888,200 | 1,072.50 |
| 2022-07-08 | 4,283 | 4,323 | 4,238 | 4,240 | 1,948,300 | 1,060 |
| 2022-07-07 | 4,220 | 4,279 | 4,208 | 4,261 | 2,031,000 | 1,065.25 |
| 2022-07-06 | 4,283 | 4,306 | 4,098 | 4,171 | 2,233,100 | 1,042.75 |
| 2022-07-05 | 4,307 | 4,346 | 4,287 | 4,290 | 1,692,100 | 1,072.50 |
| 2022-07-04 | 4,208 | 4,287 | 4,204 | 4,259 | 1,371,300 | 1,064.75 |
| 2022-07-01 | 4,262 | 4,281 | 4,139 | 4,165 | 2,161,500 | 1,041.25 |
| 2022-06-30 | 4,334 | 4,341 | 4,261 | 4,264 | 1,903,000 | 1,066 |
| 2022-06-29 | 4,281 | 4,294 | 4,237 | 4,264 | 2,737,900 | 1,066 |
| 2022-06-28 | 4,245 | 4,322 | 4,231 | 4,307 | 1,709,400 | 1,076.75 |
| 2022-06-27 | 4,287 | 4,307 | 4,216 | 4,222 | 1,433,300 | 1,055.50 |
| 2022-06-24 | 4,105 | 4,235 | 4,062 | 4,217 | 2,551,000 | 1,054.25 |
| 2022-06-23 | 4,125 | 4,149 | 4,068 | 4,109 | 1,087,100 | 1,027.25 |
| 2022-06-22 | 4,195 | 4,216 | 4,123 | 4,128 | 1,587,800 | 1,032 |
| 2022-06-21 | 4,111 | 4,164 | 4,055 | 4,125 | 1,399,100 | 1,031.25 |
| 2022-06-20 | 4,154 | 4,159 | 4,050 | 4,090 | 1,416,700 | 1,022.50 |
| 2022-06-17 | 3,973 | 4,074 | 3,958 | 4,044 | 2,449,500 | 1,011 |
| 2022-06-16 | 4,066 | 4,195 | 4,046 | 4,113 | 1,559,900 | 1,028.25 |
| 2022-06-15 | 4,080 | 4,086 | 4,027 | 4,035 | 1,737,700 | 1,008.75 |
| 2022-06-14 | 3,936 | 4,006 | 3,929 | 3,996 | 1,530,100 | 999 |
| 2022-06-13 | 3,949 | 4,026 | 3,943 | 4,006 | 1,715,500 | 1,001.50 |
| 2022-06-10 | 4,093 | 4,098 | 4,040 | 4,058 | 1,727,100 | 1,014.50 |
| 2022-06-09 | 4,066 | 4,140 | 4,057 | 4,100 | 2,081,600 | 1,025 |
| 2022-06-08 | 3,999 | 4,063 | 3,981 | 4,023 | 1,614,200 | 1,005.75 |
| 2022-06-07 | 3,998 | 4,058 | 3,960 | 3,971 | 1,682,500 | 992.75 |
| 2022-06-06 | 3,921 | 3,965 | 3,900 | 3,942 | 1,004,700 | 985.50 |
| 2022-06-03 | 3,961 | 3,966 | 3,900 | 3,945 | 855,700 | 986.25 |
| 2022-06-02 | 3,947 | 3,976 | 3,911 | 3,965 | 826,300 | 991.25 |
| 2022-06-01 | 3,848 | 3,974 | 3,835 | 3,951 | 1,814,000 | 987.75 |
| 2022-05-31 | 3,844 | 3,856 | 3,793 | 3,818 | 1,856,600 | 954.50 |
| 2022-05-30 | 3,777 | 3,840 | 3,755 | 3,830 | 3,123,800 | 957.50 |
| 2022-05-27 | 3,738 | 3,746 | 3,692 | 3,718 | 1,287,400 | 929.50 |
| 2022-05-26 | 3,750 | 3,762 | 3,671 | 3,671 | 1,207,500 | 917.75 |
| 2022-05-25 | 3,687 | 3,733 | 3,639 | 3,705 | 1,388,500 | 926.25 |
| 2022-05-24 | 3,800 | 3,807 | 3,700 | 3,707 | 1,301,400 | 926.75 |
| 2022-05-23 | 3,782 | 3,794 | 3,709 | 3,775 | 1,585,800 | 943.75 |
| 2022-05-20 | 3,673 | 3,717 | 3,648 | 3,712 | 1,185,800 | 928 |
| 2022-05-19 | 3,616 | 3,660 | 3,593 | 3,658 | 1,479,500 | 914.50 |
| 2022-05-18 | 3,724 | 3,772 | 3,693 | 3,756 | 1,343,400 | 939 |
| 2022-05-17 | 3,705 | 3,723 | 3,663 | 3,710 | 1,568,800 | 927.50 |
| 2022-05-16 | 3,855 | 3,855 | 3,687 | 3,723 | 1,316,000 | 930.75 |
| 2022-05-13 | 3,669 | 3,813 | 3,650 | 3,772 | 1,675,800 | 943 |
| 2022-05-12 | 3,746 | 3,758 | 3,612 | 3,659 | 2,501,900 | 914.75 |
| 2022-05-11 | 3,881 | 3,903 | 3,813 | 3,840 | 1,303,900 | 960 |
| 2022-05-10 | 3,916 | 3,952 | 3,871 | 3,925 | 894,600 | 981.25 |
| 2022-05-09 | 3,996 | 4,028 | 3,920 | 3,946 | 1,080,700 | 986.50 |
| 2022-05-06 | 3,920 | 4,038 | 3,916 | 3,999 | 2,352,700 | 999.75 |
| 2022-05-02 | 3,966 | 4,067 | 3,946 | 4,000 | 2,516,100 | 1,000 |
| 2022-04-28 | 3,678 | 3,914 | 3,652 | 3,908 | 4,409,800 | 977 |
| 2022-04-27 | 3,900 | 3,966 | 3,891 | 3,926 | 2,884,600 | 981.50 |
| 2022-04-26 | 3,984 | 4,046 | 3,974 | 4,008 | 1,159,400 | 1,002 |
| 2022-04-25 | 3,954 | 4,035 | 3,920 | 4,005 | 1,049,000 | 1,001.25 |
| 2022-04-22 | 4,073 | 4,088 | 4,022 | 4,071 | 944,500 | 1,017.75 |
| 2022-04-21 | 4,060 | 4,178 | 4,060 | 4,143 | 1,246,900 | 1,035.75 |
| 2022-04-20 | 4,090 | 4,178 | 4,073 | 4,126 | 1,807,200 | 1,031.50 |
| 2022-04-19 | 3,999 | 4,007 | 3,950 | 3,989 | 1,497,900 | 997.25 |
| 2022-04-18 | 3,883 | 3,922 | 3,814 | 3,898 | 1,066,300 | 974.50 |
| 2022-04-15 | 3,858 | 3,909 | 3,846 | 3,888 | 801,600 | 972 |
| 2022-04-14 | 3,847 | 3,880 | 3,801 | 3,878 | 1,097,300 | 969.50 |
| 2022-04-13 | 3,799 | 3,859 | 3,774 | 3,853 | 2,048,600 | 963.25 |
| 2022-04-12 | 3,862 | 3,869 | 3,799 | 3,809 | 1,437,700 | 952.25 |
| 2022-04-11 | 3,882 | 3,910 | 3,844 | 3,884 | 1,368,500 | 971 |
| 2022-04-08 | 3,991 | 4,002 | 3,852 | 3,884 | 2,618,000 | 971 |
| 2022-04-07 | 4,007 | 4,020 | 3,947 | 3,998 | 1,628,600 | 999.50 |
| 2022-04-06 | 4,135 | 4,147 | 4,089 | 4,110 | 1,551,500 | 1,027.50 |
| 2022-04-05 | 4,243 | 4,255 | 4,190 | 4,228 | 1,258,400 | 1,057 |
| 2022-04-04 | 4,102 | 4,213 | 4,102 | 4,188 | 743,300 | 1,047 |
| 2022-04-01 | 4,153 | 4,192 | 4,117 | 4,158 | 1,145,000 | 1,039.50 |
| 2022-03-31 | 4,263 | 4,284 | 4,205 | 4,213 | 1,472,000 | 1,053.25 |
| 2022-03-30 | 4,313 | 4,324 | 4,213 | 4,247 | 1,620,700 | 1,061.75 |
| 2022-03-29 | 4,245 | 4,270 | 4,211 | 4,231 | 1,453,400 | 1,057.75 |
| 2022-03-28 | 4,188 | 4,240 | 4,132 | 4,207 | 934,300 | 1,051.75 |
| 2022-03-25 | 4,256 | 4,276 | 4,175 | 4,200 | 1,140,200 | 1,050 |
| 2022-03-24 | 4,170 | 4,208 | 4,124 | 4,196 | 1,656,100 | 1,049 |
| 2022-03-23 | 4,227 | 4,288 | 4,206 | 4,240 | 1,799,700 | 1,060 |
| 2022-03-22 | 4,100 | 4,209 | 4,099 | 4,143 | 2,143,800 | 1,035.75 |
| 2022-03-18 | 4,000 | 4,071 | 3,992 | 4,062 | 2,109,800 | 1,015.50 |
| 2022-03-17 | 4,076 | 4,125 | 3,996 | 4,109 | 1,809,100 | 1,027.25 |
| 2022-03-16 | 3,919 | 3,983 | 3,905 | 3,936 | 2,612,000 | 984 |
| 2022-03-15 | 3,773 | 3,921 | 3,742 | 3,877 | 1,608,000 | 969.25 |
| 2022-03-14 | 3,741 | 3,837 | 3,741 | 3,786 | 1,297,900 | 946.50 |
| 2022-03-11 | 3,761 | 3,775 | 3,677 | 3,732 | 2,188,200 | 933 |
| 2022-03-10 | 3,700 | 3,874 | 3,679 | 3,850 | 3,810,500 | 962.50 |
| 2022-03-09 | 3,577 | 3,599 | 3,516 | 3,537 | 4,649,200 | 884.25 |
| 2022-03-08 | 3,753 | 3,798 | 3,550 | 3,604 | 4,438,500 | 901 |
| 2022-03-07 | 3,919 | 3,964 | 3,752 | 3,835 | 3,459,400 | 958.75 |
| 2022-03-04 | 4,368 | 4,370 | 4,192 | 4,199 | 1,734,700 | 1,049.75 |
| 2022-03-03 | 4,529 | 4,539 | 4,411 | 4,416 | 1,262,600 | 1,104 |
| 2022-03-02 | 4,548 | 4,563 | 4,457 | 4,475 | 1,135,900 | 1,118.75 |
| 2022-03-01 | 4,630 | 4,671 | 4,606 | 4,610 | 970,700 | 1,152.50 |
| 2022-02-28 | 4,654 | 4,675 | 4,556 | 4,573 | 1,463,700 | 1,143.25 |
| 2022-02-25 | 4,649 | 4,667 | 4,571 | 4,628 | 1,416,300 | 1,157 |
| 2022-02-24 | 4,718 | 4,739 | 4,543 | 4,597 | 2,135,600 | 1,149.25 |
| 2022-02-22 | 4,794 | 4,807 | 4,690 | 4,748 | 924,500 | 1,187 |
| 2022-02-21 | 4,736 | 4,876 | 4,711 | 4,864 | 797,100 | 1,216 |
| 2022-02-18 | 4,714 | 4,797 | 4,691 | 4,787 | 1,032,700 | 1,196.75 |
| 2022-02-17 | 4,860 | 4,867 | 4,735 | 4,776 | 1,228,500 | 1,194 |
| 2022-02-16 | 4,871 | 4,875 | 4,749 | 4,820 | 1,488,100 | 1,205 |
| 2022-02-15 | 4,859 | 4,872 | 4,795 | 4,842 | 1,372,500 | 1,210.50 |
| 2022-02-14 | 4,796 | 4,875 | 4,745 | 4,814 | 1,565,100 | 1,203.50 |
| 2022-02-10 | 4,945 | 5,033 | 4,907 | 4,934 | 2,301,400 | 1,233.50 |
| 2022-02-09 | 4,827 | 4,893 | 4,804 | 4,853 | 1,563,900 | 1,213.25 |
| 2022-02-08 | 4,805 | 4,915 | 4,757 | 4,779 | 1,544,700 | 1,194.75 |
| 2022-02-07 | 4,890 | 4,950 | 4,774 | 4,803 | 2,213,800 | 1,200.75 |
| 2022-02-04 | 5,123 | 5,153 | 4,977 | 4,993 | 1,830,900 | 1,248.25 |
| 2022-02-03 | 4,876 | 5,069 | 4,873 | 5,044 | 1,463,700 | 1,261 |
| 2022-02-02 | 4,836 | 4,944 | 4,821 | 4,927 | 1,621,300 | 1,231.75 |
| 2022-02-01 | 4,831 | 4,906 | 4,743 | 4,766 | 1,079,300 | 1,191.50 |
| 2022-01-31 | 4,770 | 4,891 | 4,741 | 4,864 | 1,227,500 | 1,216 |
| 2022-01-28 | 4,800 | 4,854 | 4,743 | 4,819 | 1,516,700 | 1,204.75 |
| 2022-01-27 | 4,871 | 4,909 | 4,707 | 4,761 | 2,430,300 | 1,190.25 |
| 2022-01-26 | 4,887 | 4,955 | 4,835 | 4,875 | 3,385,500 | 1,218.75 |
| 2022-01-25 | 4,606 | 4,669 | 4,583 | 4,609 | 1,271,400 | 1,152.25 |
| 2022-01-24 | 4,637 | 4,687 | 4,613 | 4,672 | 970,300 | 1,168 |
| 2022-01-21 | 4,581 | 4,682 | 4,566 | 4,668 | 1,697,500 | 1,167 |
| 2022-01-20 | 4,520 | 4,686 | 4,502 | 4,651 | 1,407,600 | 1,162.75 |
| 2022-01-19 | 4,648 | 4,709 | 4,566 | 4,590 | 1,415,400 | 1,147.50 |
| 2022-01-18 | 4,860 | 4,888 | 4,737 | 4,753 | 1,107,200 | 1,188.25 |
| 2022-01-17 | 4,817 | 4,938 | 4,817 | 4,893 | 803,800 | 1,223.25 |
| 2022-01-14 | 4,860 | 4,882 | 4,764 | 4,796 | 1,332,300 | 1,199 |
| 2022-01-13 | 4,830 | 4,870 | 4,771 | 4,853 | 964,600 | 1,213.25 |
| 2022-01-12 | 4,765 | 4,887 | 4,752 | 4,851 | 1,886,400 | 1,212.75 |
| 2022-01-11 | 4,642 | 4,699 | 4,607 | 4,695 | 1,587,000 | 1,173.75 |
| 2022-01-07 | 4,609 | 4,670 | 4,552 | 4,635 | 1,420,900 | 1,158.75 |
| 2022-01-06 | 4,608 | 4,654 | 4,532 | 4,564 | 1,648,700 | 1,141 |
| 2022-01-05 | 4,617 | 4,623 | 4,541 | 4,592 | 1,501,300 | 1,148 |
| 2022-01-04 | 4,470 | 4,545 | 4,458 | 4,523 | 1,403,600 | 1,130.75 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
