7733 オリンパス(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 | 2,384 | 2,402.5 | 2,349.5 | 2,352 | 3,884,200 | 2,352 |
| 2022-12-29 | 2,346 | 2,378 | 2,344.5 | 2,378 | 3,139,200 | 2,378 |
| 2022-12-28 | 2,350 | 2,380.5 | 2,341.5 | 2,380.5 | 3,952,900 | 2,380.50 |
| 2022-12-27 | 2,415.5 | 2,422.5 | 2,394.5 | 2,398.5 | 1,925,800 | 2,398.50 |
| 2022-12-26 | 2,418 | 2,428 | 2,397.5 | 2,405 | 1,791,500 | 2,405 |
| 2022-12-23 | 2,405.5 | 2,419.5 | 2,387 | 2,415.5 | 3,271,600 | 2,415.50 |
| 2022-12-22 | 2,429.5 | 2,436 | 2,396.5 | 2,432 | 3,831,300 | 2,432 |
| 2022-12-21 | 2,432 | 2,442.5 | 2,373.5 | 2,412 | 7,002,200 | 2,412 |
| 2022-12-20 | 2,596 | 2,618 | 2,419.5 | 2,443.5 | 7,719,300 | 2,443.50 |
| 2022-12-19 | 2,600 | 2,604 | 2,565.5 | 2,576 | 4,794,700 | 2,576 |
| 2022-12-16 | 2,605 | 2,636 | 2,597 | 2,627 | 4,806,800 | 2,627 |
| 2022-12-15 | 2,628 | 2,643 | 2,608 | 2,643 | 5,866,000 | 2,643 |
| 2022-12-14 | 2,660 | 2,675.5 | 2,621.5 | 2,675.5 | 5,382,000 | 2,675.50 |
| 2022-12-13 | 2,693.5 | 2,706 | 2,657.5 | 2,667 | 5,127,100 | 2,667 |
| 2022-12-12 | 2,621.5 | 2,680 | 2,620 | 2,669.5 | 3,633,100 | 2,669.50 |
| 2022-12-09 | 2,597 | 2,670 | 2,595.5 | 2,663 | 7,899,600 | 2,663 |
| 2022-12-08 | 2,625 | 2,646.5 | 2,605 | 2,639.5 | 5,293,400 | 2,639.50 |
| 2022-12-07 | 2,630 | 2,670 | 2,615.5 | 2,651.5 | 5,789,700 | 2,651.50 |
| 2022-12-06 | 2,616 | 2,675 | 2,603.5 | 2,666 | 6,446,100 | 2,666 |
| 2022-12-05 | 2,650 | 2,651 | 2,595 | 2,632.5 | 10,227,800 | 2,632.50 |
| 2022-12-02 | 2,726 | 2,729 | 2,671 | 2,698 | 7,462,900 | 2,698 |
| 2022-12-01 | 2,836 | 2,840 | 2,779 | 2,787.5 | 4,917,400 | 2,787.50 |
| 2022-11-30 | 2,800 | 2,806 | 2,778.5 | 2,806 | 5,440,000 | 2,806 |
| 2022-11-29 | 2,800 | 2,824.5 | 2,774 | 2,814 | 3,862,600 | 2,814 |
| 2022-11-28 | 2,835 | 2,835.5 | 2,788.5 | 2,802.5 | 3,718,800 | 2,802.50 |
| 2022-11-25 | 2,860 | 2,866.5 | 2,801.5 | 2,820 | 4,279,600 | 2,820 |
| 2022-11-24 | 2,857 | 2,868.5 | 2,811.5 | 2,821 | 6,797,900 | 2,821 |
| 2022-11-22 | 2,755 | 2,816 | 2,751.5 | 2,807.5 | 7,103,100 | 2,807.50 |
| 2022-11-21 | 2,739 | 2,741.5 | 2,713 | 2,733 | 4,956,500 | 2,733 |
| 2022-11-18 | 2,737 | 2,743.5 | 2,702 | 2,726 | 6,011,500 | 2,726 |
| 2022-11-17 | 2,725 | 2,760.5 | 2,716 | 2,735 | 7,619,800 | 2,735 |
| 2022-11-16 | 2,738 | 2,748 | 2,664 | 2,704 | 12,713,200 | 2,704 |
| 2022-11-15 | 2,750 | 2,838 | 2,740 | 2,818.5 | 7,303,700 | 2,818.50 |
| 2022-11-14 | 2,856 | 2,879 | 2,758.5 | 2,758.5 | 11,134,700 | 2,758.50 |
| 2022-11-11 | 3,024 | 3,103 | 2,986.5 | 3,093 | 6,283,900 | 3,093 |
| 2022-11-10 | 2,990 | 2,996 | 2,958 | 2,975.5 | 3,465,800 | 2,975.50 |
| 2022-11-09 | 3,064 | 3,093 | 3,003 | 3,018 | 3,279,600 | 3,018 |
| 2022-11-08 | 3,074 | 3,122 | 3,073 | 3,109 | 2,894,800 | 3,109 |
| 2022-11-07 | 3,018 | 3,070 | 3,016 | 3,063 | 2,959,800 | 3,063 |
| 2022-11-04 | 3,029 | 3,055 | 2,983.5 | 2,990.5 | 3,946,400 | 2,990.50 |
| 2022-11-02 | 3,074 | 3,106 | 3,062 | 3,099 | 2,893,200 | 3,099 |
| 2022-11-01 | 3,136 | 3,137 | 3,108 | 3,124 | 2,687,300 | 3,124 |
| 2022-10-31 | 3,080 | 3,140 | 3,080 | 3,140 | 3,654,300 | 3,140 |
| 2022-10-28 | 3,020 | 3,104 | 3,012 | 3,077 | 19,178,500 | 3,077 |
| 2022-10-27 | 3,098 | 3,106 | 3,064 | 3,088 | 3,007,800 | 3,088 |
| 2022-10-26 | 3,059 | 3,094 | 3,055 | 3,069 | 3,070,200 | 3,069 |
| 2022-10-25 | 3,017 | 3,037 | 3,002 | 3,007 | 2,955,900 | 3,007 |
| 2022-10-24 | 3,042 | 3,055 | 2,979 | 2,980 | 3,107,800 | 2,980 |
| 2022-10-21 | 3,009 | 3,032 | 2,994 | 3,008 | 2,816,000 | 3,008 |
| 2022-10-20 | 3,021 | 3,041 | 3,003 | 3,024 | 3,390,500 | 3,024 |
| 2022-10-19 | 3,073 | 3,114 | 3,064 | 3,080 | 3,610,100 | 3,080 |
| 2022-10-18 | 3,069 | 3,089 | 3,046 | 3,074 | 3,685,400 | 3,074 |
| 2022-10-17 | 2,995 | 3,009 | 2,950.5 | 2,990 | 4,229,600 | 2,990 |
| 2022-10-14 | 2,944 | 3,054 | 2,940 | 3,049 | 5,558,400 | 3,049 |
| 2022-10-13 | 2,895 | 2,920.5 | 2,879.5 | 2,895.5 | 3,485,400 | 2,895.50 |
| 2022-10-12 | 2,871 | 2,902.5 | 2,865.5 | 2,890.5 | 3,476,400 | 2,890.50 |
| 2022-10-11 | 2,969.5 | 2,990.5 | 2,865.5 | 2,868.5 | 5,091,200 | 2,868.50 |
| 2022-10-07 | 2,980.5 | 3,038 | 2,980.5 | 3,012 | 3,285,700 | 3,012 |
| 2022-10-06 | 2,980 | 3,022 | 2,965 | 3,011 | 3,830,100 | 3,011 |
| 2022-10-05 | 2,985 | 3,038 | 2,972 | 3,016 | 4,609,300 | 3,016 |
| 2022-10-04 | 2,893 | 2,955.5 | 2,869 | 2,948 | 4,770,400 | 2,948 |
| 2022-10-03 | 2,740.5 | 2,840.5 | 2,740.5 | 2,839.5 | 4,415,700 | 2,839.50 |
| 2022-09-30 | 2,779 | 2,809 | 2,754 | 2,778.5 | 6,448,600 | 2,778.50 |
| 2022-09-29 | 2,812 | 2,837 | 2,794 | 2,813.5 | 4,276,600 | 2,813.50 |
| 2022-09-28 | 2,781 | 2,813 | 2,722.5 | 2,762 | 4,732,700 | 2,762 |
| 2022-09-27 | 2,844 | 2,844 | 2,771 | 2,793.5 | 3,884,600 | 2,793.50 |
| 2022-09-26 | 2,834.5 | 2,845 | 2,795 | 2,799.5 | 4,881,800 | 2,799.50 |
| 2022-09-22 | 2,885 | 2,932.5 | 2,873 | 2,907.5 | 3,841,100 | 2,907.50 |
| 2022-09-21 | 2,954 | 2,964.5 | 2,908 | 2,925 | 3,706,300 | 2,925 |
| 2022-09-20 | 3,000 | 3,009 | 2,959 | 2,974.5 | 3,889,700 | 2,974.50 |
| 2022-09-16 | 2,989 | 3,012 | 2,974 | 3,001 | 4,152,300 | 3,001 |
| 2022-09-15 | 3,089 | 3,100 | 3,011 | 3,017 | 3,569,900 | 3,017 |
| 2022-09-14 | 3,056 | 3,116 | 3,054 | 3,060 | 4,074,000 | 3,060 |
| 2022-09-13 | 3,110 | 3,128 | 3,090 | 3,114 | 3,874,400 | 3,114 |
| 2022-09-12 | 3,159 | 3,198 | 3,122 | 3,177 | 4,116,700 | 3,177 |
| 2022-09-09 | 3,112 | 3,140 | 3,088 | 3,099 | 6,771,000 | 3,099 |
| 2022-09-08 | 2,997.5 | 3,097 | 2,997.5 | 3,096 | 5,570,400 | 3,096 |
| 2022-09-07 | 2,961.5 | 2,978.5 | 2,924.5 | 2,955.5 | 3,222,900 | 2,955.50 |
| 2022-09-06 | 2,998.5 | 3,018 | 2,966.5 | 2,975 | 2,576,900 | 2,975 |
| 2022-09-05 | 2,955 | 3,006 | 2,953 | 3,000 | 2,436,500 | 3,000 |
| 2022-09-02 | 3,000 | 3,015 | 2,966 | 2,991.5 | 3,555,700 | 2,991.50 |
| 2022-09-01 | 2,930.5 | 3,011 | 2,920 | 2,966.5 | 4,701,400 | 2,966.50 |
| 2022-08-31 | 2,990.5 | 3,021 | 2,977.5 | 3,010 | 5,412,600 | 3,010 |
| 2022-08-30 | 3,018 | 3,050 | 2,998.5 | 3,033 | 5,318,000 | 3,033 |
| 2022-08-29 | 2,983.5 | 2,999.5 | 2,951 | 2,959 | 4,560,900 | 2,959 |
| 2022-08-26 | 3,099 | 3,124 | 3,071 | 3,078 | 2,739,200 | 3,078 |
| 2022-08-25 | 3,148 | 3,148 | 3,053 | 3,091 | 4,326,000 | 3,091 |
| 2022-08-24 | 3,101 | 3,131 | 3,056 | 3,088 | 8,382,700 | 3,088 |
| 2022-08-23 | 3,058 | 3,062 | 3,001 | 3,007 | 3,443,500 | 3,007 |
| 2022-08-22 | 3,048 | 3,092 | 3,033 | 3,079 | 2,592,100 | 3,079 |
| 2022-08-19 | 3,057 | 3,075 | 3,012 | 3,070 | 4,102,900 | 3,070 |
| 2022-08-18 | 3,078 | 3,078 | 3,014 | 3,015 | 3,779,900 | 3,015 |
| 2022-08-17 | 3,021 | 3,103 | 3,001 | 3,087 | 6,180,500 | 3,087 |
| 2022-08-16 | 2,972.5 | 3,017 | 2,946.5 | 3,008 | 4,546,700 | 3,008 |
| 2022-08-15 | 2,925 | 2,964.5 | 2,902 | 2,960 | 4,484,200 | 2,960 |
| 2022-08-12 | 2,867.5 | 2,902.5 | 2,833 | 2,898 | 9,907,300 | 2,898 |
| 2022-08-10 | 2,733.5 | 2,788.5 | 2,668.5 | 2,752 | 7,917,100 | 2,752 |
| 2022-08-09 | 2,732.5 | 2,751 | 2,703 | 2,730 | 4,254,200 | 2,730 |
| 2022-08-08 | 2,675 | 2,699.5 | 2,653.5 | 2,682.5 | 3,472,900 | 2,682.50 |
| 2022-08-05 | 2,738 | 2,753.5 | 2,688 | 2,692 | 4,149,800 | 2,692 |
| 2022-08-04 | 2,775.5 | 2,792.5 | 2,751 | 2,768.5 | 3,137,800 | 2,768.50 |
| 2022-08-03 | 2,722.5 | 2,743.5 | 2,703.5 | 2,736 | 2,901,900 | 2,736 |
| 2022-08-02 | 2,780.5 | 2,796.5 | 2,698.5 | 2,706.5 | 3,414,900 | 2,706.50 |
| 2022-08-01 | 2,818.5 | 2,828.5 | 2,787 | 2,797 | 2,905,000 | 2,797 |
| 2022-07-29 | 2,857.5 | 2,876 | 2,808 | 2,818 | 3,377,600 | 2,818 |
| 2022-07-28 | 2,854.5 | 2,861 | 2,807 | 2,846 | 4,081,800 | 2,846 |
| 2022-07-27 | 2,841 | 2,875.5 | 2,835 | 2,838.5 | 3,358,600 | 2,838.50 |
| 2022-07-26 | 2,839.5 | 2,856.5 | 2,826 | 2,846 | 2,506,100 | 2,846 |
| 2022-07-25 | 2,845 | 2,869 | 2,822 | 2,838 | 4,050,000 | 2,838 |
| 2022-07-22 | 2,888 | 2,904 | 2,843.5 | 2,884 | 3,422,300 | 2,884 |
| 2022-07-21 | 2,837 | 2,901 | 2,817 | 2,886 | 3,675,900 | 2,886 |
| 2022-07-20 | 2,783 | 2,865 | 2,772 | 2,865 | 4,945,000 | 2,865 |
| 2022-07-19 | 2,768.5 | 2,770.5 | 2,690.5 | 2,744.5 | 4,090,100 | 2,744.50 |
| 2022-07-15 | 2,700 | 2,741 | 2,698 | 2,735.5 | 3,641,500 | 2,735.50 |
| 2022-07-14 | 2,650 | 2,727 | 2,648.5 | 2,718 | 2,958,300 | 2,718 |
| 2022-07-13 | 2,676.5 | 2,685 | 2,638 | 2,673.5 | 2,929,100 | 2,673.50 |
| 2022-07-12 | 2,743.5 | 2,754.5 | 2,668.5 | 2,685 | 3,863,400 | 2,685 |
| 2022-07-11 | 2,767 | 2,819.5 | 2,740 | 2,745.5 | 4,519,500 | 2,745.50 |
| 2022-07-08 | 2,718 | 2,739.5 | 2,696.5 | 2,705.5 | 5,524,000 | 2,705.50 |
| 2022-07-07 | 2,715 | 2,737 | 2,695.5 | 2,732 | 3,676,000 | 2,732 |
| 2022-07-06 | 2,671.5 | 2,703.5 | 2,671.5 | 2,692 | 3,314,300 | 2,692 |
| 2022-07-05 | 2,710 | 2,728 | 2,682 | 2,708 | 2,509,500 | 2,708 |
| 2022-07-04 | 2,689 | 2,700 | 2,644 | 2,688 | 2,321,900 | 2,688 |
| 2022-07-01 | 2,732 | 2,740.5 | 2,664 | 2,686.5 | 3,831,400 | 2,686.50 |
| 2022-06-30 | 2,773.5 | 2,781.5 | 2,713 | 2,726.5 | 5,019,400 | 2,726.50 |
| 2022-06-29 | 2,749 | 2,755.5 | 2,715.5 | 2,723.5 | 3,710,600 | 2,723.50 |
| 2022-06-28 | 2,700 | 2,736.5 | 2,692.5 | 2,732 | 3,387,900 | 2,732 |
| 2022-06-27 | 2,693.5 | 2,719.5 | 2,676 | 2,700 | 3,544,000 | 2,700 |
| 2022-06-24 | 2,700 | 2,708.5 | 2,657 | 2,681.5 | 3,707,200 | 2,681.50 |
| 2022-06-23 | 2,719.5 | 2,730 | 2,675.5 | 2,680 | 2,661,700 | 2,680 |
| 2022-06-22 | 2,756 | 2,763.5 | 2,682 | 2,694 | 2,614,400 | 2,694 |
| 2022-06-21 | 2,699 | 2,746 | 2,673 | 2,724.5 | 3,467,600 | 2,724.50 |
| 2022-06-20 | 2,737.5 | 2,739 | 2,640 | 2,661.5 | 2,892,700 | 2,661.50 |
| 2022-06-17 | 2,671 | 2,710 | 2,643 | 2,682 | 14,140,800 | 2,682 |
| 2022-06-16 | 2,753.5 | 2,781 | 2,736 | 2,741 | 4,512,700 | 2,741 |
| 2022-06-15 | 2,707.5 | 2,730 | 2,691.5 | 2,705 | 2,907,600 | 2,705 |
| 2022-06-14 | 2,728 | 2,747.5 | 2,695.5 | 2,734.5 | 3,349,200 | 2,734.50 |
| 2022-06-13 | 2,730 | 2,788.5 | 2,715.5 | 2,778 | 3,950,000 | 2,778 |
| 2022-06-10 | 2,811 | 2,816.5 | 2,789.5 | 2,800 | 4,639,300 | 2,800 |
| 2022-06-09 | 2,807.5 | 2,834.5 | 2,800.5 | 2,807.5 | 3,602,600 | 2,807.50 |
| 2022-06-08 | 2,820 | 2,820 | 2,773.5 | 2,800 | 3,329,400 | 2,800 |
| 2022-06-07 | 2,752.5 | 2,828.5 | 2,751 | 2,790.5 | 4,215,400 | 2,790.50 |
| 2022-06-06 | 2,731 | 2,816 | 2,724 | 2,801.5 | 4,984,700 | 2,801.50 |
| 2022-06-03 | 2,750 | 2,781.5 | 2,729 | 2,780 | 5,221,000 | 2,780 |
| 2022-06-02 | 2,718.5 | 2,718.5 | 2,650 | 2,693.5 | 2,491,900 | 2,693.50 |
| 2022-06-01 | 2,698.5 | 2,704.5 | 2,631.5 | 2,679 | 5,436,400 | 2,679 |
| 2022-05-31 | 2,707.5 | 2,726 | 2,682.5 | 2,690.5 | 15,360,600 | 2,690.50 |
| 2022-05-30 | 2,729 | 2,756.5 | 2,709.5 | 2,721 | 5,182,800 | 2,721 |
| 2022-05-27 | 2,712 | 2,735.5 | 2,662 | 2,669 | 3,658,200 | 2,669 |
| 2022-05-26 | 2,735 | 2,763.5 | 2,709.5 | 2,716 | 4,282,300 | 2,716 |
| 2022-05-25 | 2,689 | 2,731.5 | 2,670 | 2,689 | 4,398,600 | 2,689 |
| 2022-05-24 | 2,691 | 2,710.5 | 2,672 | 2,689 | 4,268,800 | 2,689 |
| 2022-05-23 | 2,700 | 2,725 | 2,671.5 | 2,701.5 | 3,766,100 | 2,701.50 |
| 2022-05-20 | 2,632.5 | 2,673.5 | 2,610.5 | 2,659 | 4,742,200 | 2,659 |
| 2022-05-19 | 2,659.5 | 2,664 | 2,595 | 2,612.5 | 5,955,800 | 2,612.50 |
| 2022-05-18 | 2,678 | 2,746 | 2,675.5 | 2,710 | 4,446,200 | 2,710 |
| 2022-05-17 | 2,617 | 2,667.5 | 2,608 | 2,660 | 5,632,000 | 2,660 |
| 2022-05-16 | 2,639 | 2,676 | 2,596.5 | 2,622 | 8,104,500 | 2,622 |
| 2022-05-13 | 2,600 | 2,773 | 2,594 | 2,755 | 11,280,100 | 2,755 |
| 2022-05-12 | 2,533 | 2,586.5 | 2,465 | 2,539.5 | 12,734,400 | 2,539.50 |
| 2022-05-11 | 2,175 | 2,289.5 | 2,175 | 2,283 | 4,548,800 | 2,283 |
| 2022-05-10 | 2,252 | 2,275 | 2,185.5 | 2,214.5 | 4,399,500 | 2,214.50 |
| 2022-05-09 | 2,298.5 | 2,314 | 2,243.5 | 2,246.5 | 4,804,100 | 2,246.50 |
| 2022-05-06 | 2,310.5 | 2,335.5 | 2,265.5 | 2,327 | 4,280,100 | 2,327 |
| 2022-05-02 | 2,294.5 | 2,340 | 2,266 | 2,327 | 4,211,500 | 2,327 |
| 2022-04-28 | 2,230 | 2,315 | 2,226.5 | 2,309 | 4,720,300 | 2,309 |
| 2022-04-27 | 2,311 | 2,319 | 2,250 | 2,268 | 5,017,700 | 2,268 |
| 2022-04-26 | 2,388 | 2,388 | 2,350.5 | 2,370 | 4,261,800 | 2,370 |
| 2022-04-25 | 2,359.5 | 2,388 | 2,342.5 | 2,379 | 2,681,500 | 2,379 |
| 2022-04-22 | 2,371 | 2,403.5 | 2,359.5 | 2,395 | 2,775,200 | 2,395 |
| 2022-04-21 | 2,401 | 2,441.5 | 2,399 | 2,430.5 | 2,794,800 | 2,430.50 |
| 2022-04-20 | 2,370 | 2,428 | 2,370 | 2,393.5 | 3,370,700 | 2,393.50 |
| 2022-04-19 | 2,348 | 2,373 | 2,335 | 2,343 | 3,470,400 | 2,343 |
| 2022-04-18 | 2,360 | 2,378.5 | 2,328 | 2,341 | 2,291,700 | 2,341 |
| 2022-04-15 | 2,356 | 2,411 | 2,351 | 2,390.5 | 2,283,700 | 2,390.50 |
| 2022-04-14 | 2,423.5 | 2,427.5 | 2,387.5 | 2,406 | 3,285,000 | 2,406 |
| 2022-04-13 | 2,408.5 | 2,458 | 2,406 | 2,456 | 4,162,200 | 2,456 |
| 2022-04-12 | 2,405.5 | 2,421.5 | 2,374 | 2,387 | 4,613,600 | 2,387 |
| 2022-04-11 | 2,398 | 2,445 | 2,376 | 2,431.5 | 3,905,900 | 2,431.50 |
| 2022-04-08 | 2,430 | 2,468.5 | 2,390.5 | 2,424.5 | 7,249,200 | 2,424.50 |
| 2022-04-07 | 2,365 | 2,409.5 | 2,363 | 2,380 | 4,540,200 | 2,380 |
| 2022-04-06 | 2,398 | 2,425.5 | 2,376 | 2,415.5 | 3,905,700 | 2,415.50 |
| 2022-04-05 | 2,425 | 2,440.5 | 2,403.5 | 2,433 | 4,324,900 | 2,433 |
| 2022-04-04 | 2,348 | 2,422 | 2,335.5 | 2,420.5 | 4,466,600 | 2,420.50 |
| 2022-04-01 | 2,304.5 | 2,363.5 | 2,287 | 2,320.5 | 4,322,900 | 2,320.50 |
| 2022-03-31 | 2,355.5 | 2,391.5 | 2,330 | 2,339 | 5,063,200 | 2,339 |
| 2022-03-30 | 2,346.5 | 2,361 | 2,304.5 | 2,329 | 3,401,100 | 2,329 |
| 2022-03-29 | 2,302 | 2,327.5 | 2,286.5 | 2,327.5 | 4,221,700 | 2,327.50 |
| 2022-03-28 | 2,303.5 | 2,320 | 2,278.5 | 2,301.5 | 2,432,400 | 2,301.50 |
| 2022-03-25 | 2,327.5 | 2,332.5 | 2,287.5 | 2,304 | 3,573,100 | 2,304 |
| 2022-03-24 | 2,284 | 2,318.5 | 2,276.5 | 2,317.5 | 3,828,600 | 2,317.50 |
| 2022-03-23 | 2,300 | 2,341.5 | 2,277.5 | 2,334 | 4,676,900 | 2,334 |
| 2022-03-22 | 2,230 | 2,273.5 | 2,212 | 2,225.5 | 4,409,200 | 2,225.50 |
| 2022-03-18 | 2,175 | 2,218 | 2,157 | 2,202 | 4,644,900 | 2,202 |
| 2022-03-17 | 2,088 | 2,186 | 2,081 | 2,167.5 | 5,575,500 | 2,167.50 |
| 2022-03-16 | 2,060 | 2,076 | 2,027 | 2,035.5 | 5,020,100 | 2,035.50 |
| 2022-03-15 | 2,044.5 | 2,082.5 | 2,044.5 | 2,056.5 | 2,826,400 | 2,056.50 |
| 2022-03-14 | 2,045.5 | 2,080 | 2,031.5 | 2,044.5 | 2,780,200 | 2,044.50 |
| 2022-03-11 | 2,097.5 | 2,107 | 1,998 | 2,028.5 | 5,584,100 | 2,028.50 |
| 2022-03-10 | 2,116 | 2,125 | 2,085.5 | 2,122.5 | 4,978,900 | 2,122.50 |
| 2022-03-09 | 2,065 | 2,074.5 | 2,034.5 | 2,035 | 5,244,300 | 2,035 |
| 2022-03-08 | 2,088 | 2,140 | 2,064.5 | 2,072 | 4,506,900 | 2,072 |
| 2022-03-07 | 2,180 | 2,214 | 2,118 | 2,137 | 3,731,100 | 2,137 |
| 2022-03-04 | 2,287.5 | 2,295.5 | 2,232 | 2,255.5 | 3,747,000 | 2,255.50 |
| 2022-03-03 | 2,318 | 2,327 | 2,283 | 2,294 | 3,093,300 | 2,294 |
| 2022-03-02 | 2,342 | 2,354 | 2,288.5 | 2,297.5 | 5,000,000 | 2,297.50 |
| 2022-03-01 | 2,316 | 2,357.5 | 2,316 | 2,328 | 5,227,100 | 2,328 |
| 2022-02-28 | 2,393.5 | 2,397 | 2,280.5 | 2,299.5 | 7,502,100 | 2,299.50 |
| 2022-02-25 | 2,340 | 2,356 | 2,301.5 | 2,343.5 | 5,947,400 | 2,343.50 |
| 2022-02-24 | 2,294.5 | 2,355 | 2,257 | 2,274 | 6,345,600 | 2,274 |
| 2022-02-22 | 2,265 | 2,309 | 2,243.5 | 2,299.5 | 4,263,900 | 2,299.50 |
| 2022-02-21 | 2,259.5 | 2,338 | 2,259 | 2,317.5 | 5,424,600 | 2,317.50 |
| 2022-02-18 | 2,236.5 | 2,309.5 | 2,235 | 2,296.5 | 6,354,200 | 2,296.50 |
| 2022-02-17 | 2,233.5 | 2,281 | 2,226 | 2,268.5 | 6,541,400 | 2,268.50 |
| 2022-02-16 | 2,200.5 | 2,262.5 | 2,200.5 | 2,252.5 | 4,904,500 | 2,252.50 |
| 2022-02-15 | 2,171 | 2,194.5 | 2,151 | 2,169.5 | 6,047,200 | 2,169.50 |
| 2022-02-14 | 2,162 | 2,226.5 | 2,161 | 2,204.5 | 8,030,200 | 2,204.50 |
| 2022-02-10 | 2,257 | 2,297 | 2,247.5 | 2,290 | 9,571,800 | 2,290 |
| 2022-02-09 | 2,194.5 | 2,247 | 2,162.5 | 2,235.5 | 11,528,700 | 2,235.50 |
| 2022-02-08 | 2,140 | 2,169.5 | 2,086 | 2,100 | 18,272,400 | 2,100 |
| 2022-02-07 | 2,320 | 2,411.5 | 2,240.5 | 2,263 | 14,299,100 | 2,263 |
| 2022-02-04 | 2,590 | 2,629 | 2,562 | 2,578 | 4,914,000 | 2,578 |
| 2022-02-03 | 2,564.5 | 2,608 | 2,562.5 | 2,602.5 | 4,098,400 | 2,602.50 |
| 2022-02-02 | 2,596.5 | 2,597.5 | 2,549 | 2,568.5 | 5,400,000 | 2,568.50 |
| 2022-02-01 | 2,556 | 2,573 | 2,522 | 2,536 | 4,150,600 | 2,536 |
| 2022-01-31 | 2,450 | 2,549.5 | 2,448 | 2,546.5 | 5,649,200 | 2,546.50 |
| 2022-01-28 | 2,414.5 | 2,449.5 | 2,390 | 2,412 | 7,369,900 | 2,412 |
| 2022-01-27 | 2,467.5 | 2,467.5 | 2,403.5 | 2,412 | 7,584,500 | 2,412 |
| 2022-01-26 | 2,455 | 2,479 | 2,432.5 | 2,448.5 | 3,619,800 | 2,448.50 |
| 2022-01-25 | 2,469 | 2,482 | 2,410.5 | 2,443 | 5,566,300 | 2,443 |
| 2022-01-24 | 2,438.5 | 2,486 | 2,434.5 | 2,470 | 4,783,400 | 2,470 |
| 2022-01-21 | 2,397 | 2,459 | 2,390 | 2,455.5 | 6,009,100 | 2,455.50 |
| 2022-01-20 | 2,445 | 2,477 | 2,388.5 | 2,420 | 8,168,400 | 2,420 |
| 2022-01-19 | 2,380 | 2,407 | 2,318.5 | 2,336.5 | 7,162,700 | 2,336.50 |
| 2022-01-18 | 2,377 | 2,406.5 | 2,359 | 2,372 | 4,045,700 | 2,372 |
| 2022-01-17 | 2,344 | 2,382 | 2,338 | 2,376.5 | 5,336,500 | 2,376.50 |
| 2022-01-14 | 2,342 | 2,344 | 2,260.5 | 2,307.5 | 9,211,200 | 2,307.50 |
| 2022-01-13 | 2,420 | 2,420 | 2,340 | 2,392 | 12,249,600 | 2,392 |
| 2022-01-12 | 2,498.5 | 2,523 | 2,487 | 2,517.5 | 2,907,600 | 2,517.50 |
| 2022-01-11 | 2,526.5 | 2,530.5 | 2,473 | 2,495.5 | 4,510,900 | 2,495.50 |
| 2022-01-07 | 2,549.5 | 2,557 | 2,506 | 2,525 | 4,613,100 | 2,525 |
| 2022-01-06 | 2,620 | 2,624 | 2,511.5 | 2,516 | 4,526,000 | 2,516 |
| 2022-01-05 | 2,670 | 2,672.5 | 2,614 | 2,653.5 | 4,021,300 | 2,653.50 |
| 2022-01-04 | 2,683.5 | 2,690 | 2,644 | 2,673 | 4,144,600 | 2,673 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
