7751 キヤノン(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 | 2,851.5 | 2,871 | 2,850.5 | 2,855.5 | 2,486,200 | 2,855.50 |
| 2022-12-29 | 2,867 | 2,868.5 | 2,842.5 | 2,862 | 3,587,500 | 2,862 |
| 2022-12-28 | 2,952 | 2,962 | 2,928 | 2,929 | 4,597,000 | 2,929 |
| 2022-12-27 | 2,954.5 | 2,958 | 2,942.5 | 2,945.5 | 3,227,700 | 2,945.50 |
| 2022-12-26 | 2,940.5 | 2,955 | 2,935.5 | 2,938.5 | 2,347,400 | 2,938.50 |
| 2022-12-23 | 2,929.5 | 2,929.5 | 2,894 | 2,927 | 4,665,400 | 2,927 |
| 2022-12-22 | 2,939.5 | 2,954 | 2,930 | 2,945.5 | 3,644,400 | 2,945.50 |
| 2022-12-21 | 2,965 | 2,967 | 2,906 | 2,911 | 7,509,400 | 2,911 |
| 2022-12-20 | 3,058 | 3,073 | 2,971 | 2,989 | 6,171,200 | 2,989 |
| 2022-12-19 | 3,056 | 3,065 | 3,039 | 3,045 | 4,222,400 | 3,045 |
| 2022-12-16 | 3,075 | 3,091 | 3,067 | 3,079 | 5,174,300 | 3,079 |
| 2022-12-15 | 3,088 | 3,113 | 3,072 | 3,098 | 2,958,900 | 3,098 |
| 2022-12-14 | 3,087 | 3,124 | 3,073 | 3,115 | 3,619,200 | 3,115 |
| 2022-12-13 | 3,100 | 3,111 | 3,073 | 3,083 | 4,788,700 | 3,083 |
| 2022-12-12 | 3,120 | 3,120 | 3,102 | 3,105 | 2,630,200 | 3,105 |
| 2022-12-09 | 3,081 | 3,121 | 3,081 | 3,112 | 3,014,400 | 3,112 |
| 2022-12-08 | 3,090 | 3,097 | 3,076 | 3,092 | 2,594,600 | 3,092 |
| 2022-12-07 | 3,091 | 3,104 | 3,086 | 3,086 | 3,233,300 | 3,086 |
| 2022-12-06 | 3,080 | 3,112 | 3,074 | 3,104 | 3,137,800 | 3,104 |
| 2022-12-05 | 3,092 | 3,098 | 3,054 | 3,060 | 4,281,900 | 3,060 |
| 2022-12-02 | 3,151 | 3,151 | 3,081 | 3,091 | 5,939,300 | 3,091 |
| 2022-12-01 | 3,200 | 3,203 | 3,166 | 3,166 | 3,801,200 | 3,166 |
| 2022-11-30 | 3,193 | 3,212 | 3,181 | 3,212 | 3,922,100 | 3,212 |
| 2022-11-29 | 3,175 | 3,212 | 3,168 | 3,197 | 2,683,700 | 3,197 |
| 2022-11-28 | 3,193 | 3,198 | 3,170 | 3,188 | 2,739,400 | 3,188 |
| 2022-11-25 | 3,195 | 3,218 | 3,189 | 3,202 | 2,356,300 | 3,202 |
| 2022-11-24 | 3,235 | 3,244 | 3,201 | 3,201 | 4,422,500 | 3,201 |
| 2022-11-22 | 3,200 | 3,227 | 3,186 | 3,227 | 4,343,100 | 3,227 |
| 2022-11-21 | 3,199 | 3,205 | 3,172 | 3,180 | 2,127,100 | 3,180 |
| 2022-11-18 | 3,158 | 3,188 | 3,150 | 3,187 | 2,802,000 | 3,187 |
| 2022-11-17 | 3,142 | 3,148 | 3,126 | 3,134 | 2,587,300 | 3,134 |
| 2022-11-16 | 3,130 | 3,135 | 3,107 | 3,130 | 3,165,300 | 3,130 |
| 2022-11-15 | 3,158 | 3,169 | 3,126 | 3,131 | 3,369,400 | 3,131 |
| 2022-11-14 | 3,188 | 3,199 | 3,129 | 3,129 | 4,965,900 | 3,129 |
| 2022-11-11 | 3,172 | 3,191 | 3,131 | 3,166 | 8,406,100 | 3,166 |
| 2022-11-10 | 3,200 | 3,203 | 3,182 | 3,198 | 2,817,800 | 3,198 |
| 2022-11-09 | 3,234 | 3,235 | 3,209 | 3,219 | 3,261,100 | 3,219 |
| 2022-11-08 | 3,218 | 3,229 | 3,198 | 3,224 | 3,275,500 | 3,224 |
| 2022-11-07 | 3,152 | 3,191 | 3,148 | 3,182 | 3,022,300 | 3,182 |
| 2022-11-04 | 3,112 | 3,143 | 3,110 | 3,135 | 4,303,000 | 3,135 |
| 2022-11-02 | 3,162 | 3,192 | 3,148 | 3,159 | 4,125,100 | 3,159 |
| 2022-11-01 | 3,154 | 3,181 | 3,141 | 3,179 | 4,218,500 | 3,179 |
| 2022-10-31 | 3,123 | 3,157 | 3,111 | 3,154 | 6,494,900 | 3,154 |
| 2022-10-28 | 3,124 | 3,134 | 3,085 | 3,085 | 15,609,200 | 3,085 |
| 2022-10-27 | 3,133 | 3,153 | 3,093 | 3,136 | 15,951,900 | 3,136 |
| 2022-10-26 | 3,392 | 3,392 | 3,337 | 3,344 | 5,554,500 | 3,344 |
| 2022-10-25 | 3,355 | 3,392 | 3,348 | 3,392 | 3,570,300 | 3,392 |
| 2022-10-24 | 3,350 | 3,364 | 3,323 | 3,326 | 2,619,000 | 3,326 |
| 2022-10-21 | 3,309 | 3,328 | 3,301 | 3,317 | 2,570,000 | 3,317 |
| 2022-10-20 | 3,299 | 3,308 | 3,284 | 3,295 | 2,159,300 | 3,295 |
| 2022-10-19 | 3,309 | 3,317 | 3,294 | 3,307 | 2,147,800 | 3,307 |
| 2022-10-18 | 3,305 | 3,325 | 3,292 | 3,319 | 2,456,100 | 3,319 |
| 2022-10-17 | 3,253 | 3,283 | 3,253 | 3,276 | 2,327,700 | 3,276 |
| 2022-10-14 | 3,256 | 3,304 | 3,234 | 3,277 | 3,821,800 | 3,277 |
| 2022-10-13 | 3,207 | 3,229 | 3,201 | 3,210 | 2,117,800 | 3,210 |
| 2022-10-12 | 3,223 | 3,232 | 3,198 | 3,217 | 3,241,500 | 3,217 |
| 2022-10-11 | 3,288 | 3,303 | 3,218 | 3,223 | 3,715,000 | 3,223 |
| 2022-10-07 | 3,293 | 3,329 | 3,292 | 3,324 | 2,955,800 | 3,324 |
| 2022-10-06 | 3,308 | 3,356 | 3,307 | 3,342 | 3,180,800 | 3,342 |
| 2022-10-05 | 3,306 | 3,315 | 3,296 | 3,306 | 2,954,500 | 3,306 |
| 2022-10-04 | 3,234 | 3,285 | 3,228 | 3,281 | 3,560,900 | 3,281 |
| 2022-10-03 | 3,145 | 3,179 | 3,133 | 3,179 | 2,578,900 | 3,179 |
| 2022-09-30 | 3,205 | 3,227 | 3,169 | 3,172 | 4,625,500 | 3,172 |
| 2022-09-29 | 3,149 | 3,232 | 3,149 | 3,214 | 4,569,600 | 3,214 |
| 2022-09-28 | 3,154 | 3,192 | 3,121 | 3,149 | 4,875,300 | 3,149 |
| 2022-09-27 | 3,185 | 3,208 | 3,172 | 3,185 | 3,310,000 | 3,185 |
| 2022-09-26 | 3,273 | 3,273 | 3,193 | 3,201 | 3,908,100 | 3,201 |
| 2022-09-22 | 3,260 | 3,280 | 3,251 | 3,277 | 2,465,200 | 3,277 |
| 2022-09-21 | 3,300 | 3,302 | 3,269 | 3,280 | 2,464,100 | 3,280 |
| 2022-09-20 | 3,341 | 3,353 | 3,313 | 3,322 | 2,445,300 | 3,322 |
| 2022-09-16 | 3,270 | 3,313 | 3,268 | 3,304 | 4,389,200 | 3,304 |
| 2022-09-15 | 3,284 | 3,323 | 3,284 | 3,310 | 2,360,600 | 3,310 |
| 2022-09-14 | 3,265 | 3,311 | 3,264 | 3,284 | 3,245,200 | 3,284 |
| 2022-09-13 | 3,329 | 3,333 | 3,290 | 3,317 | 2,295,400 | 3,317 |
| 2022-09-12 | 3,318 | 3,341 | 3,308 | 3,337 | 2,080,100 | 3,337 |
| 2022-09-09 | 3,291 | 3,321 | 3,286 | 3,302 | 3,414,400 | 3,302 |
| 2022-09-08 | 3,225 | 3,292 | 3,225 | 3,291 | 3,414,400 | 3,291 |
| 2022-09-07 | 3,250 | 3,254 | 3,214 | 3,221 | 2,530,100 | 3,221 |
| 2022-09-06 | 3,241 | 3,276 | 3,232 | 3,250 | 2,096,800 | 3,250 |
| 2022-09-05 | 3,217 | 3,264 | 3,215 | 3,253 | 2,382,800 | 3,253 |
| 2022-09-02 | 3,253 | 3,266 | 3,198 | 3,231 | 3,452,500 | 3,231 |
| 2022-09-01 | 3,287 | 3,308 | 3,242 | 3,247 | 4,331,600 | 3,247 |
| 2022-08-31 | 3,388 | 3,392 | 3,321 | 3,335 | 5,947,300 | 3,335 |
| 2022-08-30 | 3,390 | 3,433 | 3,386 | 3,422 | 2,752,700 | 3,422 |
| 2022-08-29 | 3,389 | 3,405 | 3,377 | 3,386 | 3,677,500 | 3,386 |
| 2022-08-26 | 3,439 | 3,467 | 3,433 | 3,436 | 2,437,100 | 3,436 |
| 2022-08-25 | 3,400 | 3,435 | 3,388 | 3,423 | 2,253,400 | 3,423 |
| 2022-08-24 | 3,441 | 3,441 | 3,403 | 3,403 | 2,879,800 | 3,403 |
| 2022-08-23 | 3,475 | 3,477 | 3,426 | 3,426 | 3,009,100 | 3,426 |
| 2022-08-22 | 3,494 | 3,516 | 3,484 | 3,487 | 3,082,200 | 3,487 |
| 2022-08-19 | 3,471 | 3,513 | 3,469 | 3,501 | 3,974,400 | 3,501 |
| 2022-08-18 | 3,488 | 3,489 | 3,439 | 3,457 | 3,424,500 | 3,457 |
| 2022-08-17 | 3,430 | 3,481 | 3,427 | 3,478 | 5,417,300 | 3,478 |
| 2022-08-16 | 3,410 | 3,422 | 3,401 | 3,413 | 2,869,000 | 3,413 |
| 2022-08-15 | 3,429 | 3,429 | 3,388 | 3,408 | 2,961,600 | 3,408 |
| 2022-08-12 | 3,400 | 3,412 | 3,388 | 3,409 | 6,000,000 | 3,409 |
| 2022-08-10 | 3,366 | 3,385 | 3,347 | 3,382 | 4,007,900 | 3,382 |
| 2022-08-09 | 3,370 | 3,381 | 3,349 | 3,356 | 3,931,000 | 3,356 |
| 2022-08-08 | 3,317 | 3,370 | 3,305 | 3,370 | 9,002,600 | 3,370 |
| 2022-08-05 | 3,166 | 3,221 | 3,165 | 3,221 | 2,789,900 | 3,221 |
| 2022-08-04 | 3,190 | 3,198 | 3,157 | 3,172 | 2,579,700 | 3,172 |
| 2022-08-03 | 3,102 | 3,146 | 3,094 | 3,141 | 2,728,700 | 3,141 |
| 2022-08-02 | 3,125 | 3,129 | 3,078 | 3,101 | 3,548,800 | 3,101 |
| 2022-08-01 | 3,137 | 3,155 | 3,123 | 3,139 | 2,782,600 | 3,139 |
| 2022-07-29 | 3,179 | 3,193 | 3,128 | 3,141 | 4,734,300 | 3,141 |
| 2022-07-28 | 3,157 | 3,174 | 3,118 | 3,174 | 13,707,200 | 3,174 |
| 2022-07-27 | 3,092 | 3,178 | 3,051 | 3,167 | 9,094,100 | 3,167 |
| 2022-07-26 | 3,253 | 3,274 | 3,186 | 3,200 | 5,360,200 | 3,200 |
| 2022-07-25 | 3,237 | 3,245 | 3,221 | 3,243 | 2,708,800 | 3,243 |
| 2022-07-22 | 3,203 | 3,245 | 3,195 | 3,245 | 3,539,700 | 3,245 |
| 2022-07-21 | 3,184 | 3,219 | 3,178 | 3,219 | 2,852,200 | 3,219 |
| 2022-07-20 | 3,168 | 3,206 | 3,160 | 3,206 | 4,142,400 | 3,206 |
| 2022-07-19 | 3,140 | 3,150 | 3,115 | 3,143 | 2,972,500 | 3,143 |
| 2022-07-15 | 3,138 | 3,155 | 3,084 | 3,113 | 2,964,900 | 3,113 |
| 2022-07-14 | 3,119 | 3,132 | 3,103 | 3,114 | 2,357,000 | 3,114 |
| 2022-07-13 | 3,105 | 3,130 | 3,105 | 3,118 | 2,153,700 | 3,118 |
| 2022-07-12 | 3,174 | 3,175 | 3,126 | 3,140 | 2,710,400 | 3,140 |
| 2022-07-11 | 3,150 | 3,197 | 3,144 | 3,173 | 3,297,300 | 3,173 |
| 2022-07-08 | 3,098 | 3,137 | 3,088 | 3,100 | 4,324,000 | 3,100 |
| 2022-07-07 | 3,046 | 3,105 | 3,045 | 3,091 | 3,840,700 | 3,091 |
| 2022-07-06 | 3,060 | 3,073 | 3,023 | 3,062 | 4,130,000 | 3,062 |
| 2022-07-05 | 3,130 | 3,141 | 3,100 | 3,106 | 2,375,400 | 3,106 |
| 2022-07-04 | 3,111 | 3,119 | 3,062 | 3,084 | 3,088,500 | 3,084 |
| 2022-07-01 | 3,121 | 3,151 | 3,091 | 3,104 | 4,401,000 | 3,104 |
| 2022-06-30 | 3,115 | 3,126 | 3,071 | 3,085 | 4,937,800 | 3,085 |
| 2022-06-29 | 3,184 | 3,205 | 3,109 | 3,118 | 6,870,900 | 3,118 |
| 2022-06-28 | 3,220 | 3,245 | 3,215 | 3,239 | 4,018,300 | 3,239 |
| 2022-06-27 | 3,203 | 3,223 | 3,190 | 3,199 | 3,683,300 | 3,199 |
| 2022-06-24 | 3,190 | 3,195 | 3,159 | 3,169 | 3,811,500 | 3,169 |
| 2022-06-23 | 3,218 | 3,249 | 3,202 | 3,215 | 3,118,900 | 3,215 |
| 2022-06-22 | 3,275 | 3,278 | 3,224 | 3,232 | 2,972,100 | 3,232 |
| 2022-06-21 | 3,207 | 3,246 | 3,191 | 3,229 | 3,349,600 | 3,229 |
| 2022-06-20 | 3,219 | 3,244 | 3,159 | 3,180 | 2,725,000 | 3,180 |
| 2022-06-17 | 3,188 | 3,237 | 3,181 | 3,211 | 5,906,700 | 3,211 |
| 2022-06-16 | 3,260 | 3,300 | 3,250 | 3,284 | 3,367,300 | 3,284 |
| 2022-06-15 | 3,249 | 3,299 | 3,242 | 3,251 | 3,791,500 | 3,251 |
| 2022-06-14 | 3,250 | 3,262 | 3,217 | 3,246 | 4,075,800 | 3,246 |
| 2022-06-13 | 3,263 | 3,300 | 3,257 | 3,292 | 2,930,700 | 3,292 |
| 2022-06-10 | 3,355 | 3,358 | 3,322 | 3,328 | 3,118,600 | 3,328 |
| 2022-06-09 | 3,372 | 3,378 | 3,343 | 3,364 | 3,433,100 | 3,364 |
| 2022-06-08 | 3,370 | 3,390 | 3,359 | 3,389 | 3,772,100 | 3,389 |
| 2022-06-07 | 3,343 | 3,381 | 3,336 | 3,367 | 3,631,100 | 3,367 |
| 2022-06-06 | 3,308 | 3,339 | 3,299 | 3,331 | 2,738,900 | 3,331 |
| 2022-06-03 | 3,291 | 3,316 | 3,281 | 3,296 | 2,645,800 | 3,296 |
| 2022-06-02 | 3,289 | 3,307 | 3,275 | 3,296 | 2,978,000 | 3,296 |
| 2022-06-01 | 3,281 | 3,347 | 3,279 | 3,308 | 4,588,200 | 3,308 |
| 2022-05-31 | 3,266 | 3,270 | 3,241 | 3,242 | 5,274,300 | 3,242 |
| 2022-05-30 | 3,239 | 3,275 | 3,225 | 3,267 | 6,914,300 | 3,267 |
| 2022-05-27 | 3,232 | 3,250 | 3,216 | 3,224 | 4,124,900 | 3,224 |
| 2022-05-26 | 3,199 | 3,229 | 3,197 | 3,220 | 4,149,000 | 3,220 |
| 2022-05-25 | 3,203 | 3,211 | 3,187 | 3,187 | 4,529,300 | 3,187 |
| 2022-05-24 | 3,216 | 3,243 | 3,212 | 3,212 | 4,535,600 | 3,212 |
| 2022-05-23 | 3,215 | 3,237 | 3,196 | 3,204 | 3,604,800 | 3,204 |
| 2022-05-20 | 3,207 | 3,233 | 3,176 | 3,192 | 5,083,600 | 3,192 |
| 2022-05-19 | 3,179 | 3,230 | 3,175 | 3,213 | 3,842,800 | 3,213 |
| 2022-05-18 | 3,206 | 3,233 | 3,202 | 3,224 | 4,196,600 | 3,224 |
| 2022-05-17 | 3,176 | 3,222 | 3,175 | 3,184 | 5,356,100 | 3,184 |
| 2022-05-16 | 3,192 | 3,200 | 3,156 | 3,160 | 4,082,400 | 3,160 |
| 2022-05-13 | 3,171 | 3,176 | 3,126 | 3,165 | 5,109,100 | 3,165 |
| 2022-05-12 | 3,152 | 3,214 | 3,134 | 3,194 | 6,820,000 | 3,194 |
| 2022-05-11 | 3,134 | 3,194 | 3,124 | 3,172 | 7,118,000 | 3,172 |
| 2022-05-10 | 3,083 | 3,137 | 3,074 | 3,130 | 8,194,800 | 3,130 |
| 2022-05-09 | 3,040 | 3,063 | 3,024 | 3,047 | 3,615,500 | 3,047 |
| 2022-05-06 | 3,031 | 3,054 | 3,002 | 3,046 | 4,071,500 | 3,046 |
| 2022-05-02 | 2,992 | 3,023 | 2,982.5 | 2,987.5 | 3,309,600 | 2,987.50 |
| 2022-04-28 | 2,987 | 3,012 | 2,933 | 2,995 | 4,552,400 | 2,995 |
| 2022-04-27 | 2,900 | 2,981.5 | 2,825 | 2,937 | 8,471,200 | 2,937 |
| 2022-04-26 | 3,020 | 3,023 | 2,933.5 | 2,947 | 4,508,400 | 2,947 |
| 2022-04-25 | 2,983 | 3,000 | 2,973 | 2,975.5 | 3,728,300 | 2,975.50 |
| 2022-04-22 | 3,030 | 3,041 | 2,993 | 3,029 | 3,887,000 | 3,029 |
| 2022-04-21 | 3,025 | 3,075 | 3,022 | 3,046 | 6,061,400 | 3,046 |
| 2022-04-20 | 3,100 | 3,144 | 3,095 | 3,114 | 4,128,500 | 3,114 |
| 2022-04-19 | 3,047 | 3,075 | 3,044 | 3,075 | 2,684,400 | 3,075 |
| 2022-04-18 | 3,035 | 3,043 | 3,001 | 3,027 | 2,264,300 | 3,027 |
| 2022-04-15 | 3,029 | 3,060 | 3,020 | 3,058 | 2,198,500 | 3,058 |
| 2022-04-14 | 3,012 | 3,075 | 2,998 | 3,073 | 5,156,900 | 3,073 |
| 2022-04-13 | 2,970 | 2,989 | 2,938 | 2,989 | 3,172,000 | 2,989 |
| 2022-04-12 | 2,974 | 2,997.5 | 2,968.5 | 2,976.5 | 2,817,200 | 2,976.50 |
| 2022-04-11 | 2,975.5 | 3,005 | 2,960.5 | 2,982 | 3,678,700 | 2,982 |
| 2022-04-08 | 2,980 | 2,997.5 | 2,955 | 2,995 | 3,676,700 | 2,995 |
| 2022-04-07 | 2,950 | 2,959.5 | 2,915 | 2,941 | 3,891,700 | 2,941 |
| 2022-04-06 | 2,964.5 | 2,970.5 | 2,946.5 | 2,957.5 | 3,032,400 | 2,957.50 |
| 2022-04-05 | 2,990.5 | 3,009 | 2,961.5 | 2,973 | 2,741,600 | 2,973 |
| 2022-04-04 | 2,979.5 | 2,984 | 2,953.5 | 2,966 | 1,797,300 | 2,966 |
| 2022-04-01 | 2,975 | 2,990 | 2,945 | 2,988.5 | 3,720,600 | 2,988.50 |
| 2022-03-31 | 2,983 | 3,023 | 2,962 | 2,993 | 4,450,200 | 2,993 |
| 2022-03-30 | 2,998 | 3,007 | 2,964 | 2,995.5 | 3,140,100 | 2,995.50 |
| 2022-03-29 | 2,950 | 2,995 | 2,942.5 | 2,995 | 4,780,000 | 2,995 |
| 2022-03-28 | 2,924 | 2,938.5 | 2,907 | 2,931 | 2,217,200 | 2,931 |
| 2022-03-25 | 2,930.5 | 2,939 | 2,903.5 | 2,910 | 2,723,900 | 2,910 |
| 2022-03-24 | 2,880 | 2,927 | 2,855 | 2,927 | 3,191,500 | 2,927 |
| 2022-03-23 | 2,860.5 | 2,900.5 | 2,840 | 2,900.5 | 4,533,200 | 2,900.50 |
| 2022-03-22 | 2,865 | 2,885 | 2,829.5 | 2,850.5 | 3,435,000 | 2,850.50 |
| 2022-03-18 | 2,820 | 2,840 | 2,806 | 2,837 | 4,049,400 | 2,837 |
| 2022-03-17 | 2,850 | 2,864 | 2,808 | 2,821.5 | 3,004,300 | 2,821.50 |
| 2022-03-16 | 2,817 | 2,841 | 2,811.5 | 2,825 | 3,336,000 | 2,825 |
| 2022-03-15 | 2,788 | 2,823 | 2,780.5 | 2,785 | 3,695,900 | 2,785 |
| 2022-03-14 | 2,739 | 2,782 | 2,736.5 | 2,763.5 | 2,635,500 | 2,763.50 |
| 2022-03-11 | 2,678.5 | 2,722 | 2,675.5 | 2,717.5 | 3,745,600 | 2,717.50 |
| 2022-03-10 | 2,650 | 2,723.5 | 2,641.5 | 2,703.5 | 4,652,100 | 2,703.50 |
| 2022-03-09 | 2,599 | 2,632.5 | 2,596 | 2,605 | 3,976,700 | 2,605 |
| 2022-03-08 | 2,540 | 2,628 | 2,538.5 | 2,586.5 | 4,887,400 | 2,586.50 |
| 2022-03-07 | 2,626 | 2,645 | 2,548 | 2,579.5 | 4,025,400 | 2,579.50 |
| 2022-03-04 | 2,654 | 2,669 | 2,630 | 2,658.5 | 2,605,500 | 2,658.50 |
| 2022-03-03 | 2,653 | 2,674.5 | 2,647.5 | 2,668 | 2,288,400 | 2,668 |
| 2022-03-02 | 2,656 | 2,667.5 | 2,609.5 | 2,609.5 | 4,196,800 | 2,609.50 |
| 2022-03-01 | 2,718 | 2,741.5 | 2,700 | 2,706 | 3,027,900 | 2,706 |
| 2022-02-28 | 2,720.5 | 2,739 | 2,683.5 | 2,698.5 | 3,021,000 | 2,698.50 |
| 2022-02-25 | 2,689.5 | 2,716.5 | 2,689.5 | 2,706 | 2,605,500 | 2,706 |
| 2022-02-24 | 2,741.5 | 2,741.5 | 2,669 | 2,689.5 | 4,011,500 | 2,689.50 |
| 2022-02-22 | 2,773 | 2,779 | 2,702.5 | 2,726 | 3,713,000 | 2,726 |
| 2022-02-21 | 2,820 | 2,833 | 2,806 | 2,823 | 1,782,500 | 2,823 |
| 2022-02-18 | 2,820.5 | 2,837 | 2,801 | 2,832.5 | 2,019,500 | 2,832.50 |
| 2022-02-17 | 2,856.5 | 2,859.5 | 2,805.5 | 2,827.5 | 2,460,600 | 2,827.50 |
| 2022-02-16 | 2,860 | 2,867.5 | 2,825.5 | 2,831 | 2,191,500 | 2,831 |
| 2022-02-15 | 2,810 | 2,828 | 2,805 | 2,819.5 | 2,768,700 | 2,819.50 |
| 2022-02-14 | 2,819.5 | 2,832.5 | 2,800.5 | 2,812.5 | 2,719,400 | 2,812.50 |
| 2022-02-10 | 2,873.5 | 2,892.5 | 2,833.5 | 2,853 | 3,590,600 | 2,853 |
| 2022-02-09 | 2,842 | 2,853.5 | 2,821 | 2,823.5 | 3,132,400 | 2,823.50 |
| 2022-02-08 | 2,805 | 2,840 | 2,804.5 | 2,830 | 2,580,000 | 2,830 |
| 2022-02-07 | 2,760 | 2,798 | 2,734 | 2,798 | 2,549,300 | 2,798 |
| 2022-02-04 | 2,790 | 2,832 | 2,768.5 | 2,782 | 3,543,600 | 2,782 |
| 2022-02-03 | 2,776.5 | 2,803.5 | 2,773 | 2,801.5 | 4,046,700 | 2,801.50 |
| 2022-02-02 | 2,697 | 2,741.5 | 2,685.5 | 2,740.5 | 4,013,400 | 2,740.50 |
| 2022-02-01 | 2,713.5 | 2,746.5 | 2,700 | 2,720.5 | 3,363,300 | 2,720.50 |
| 2022-01-31 | 2,677 | 2,716.5 | 2,641.5 | 2,708.5 | 4,399,100 | 2,708.50 |
| 2022-01-28 | 2,775 | 2,802 | 2,690 | 2,694.5 | 7,727,300 | 2,694.50 |
| 2022-01-27 | 2,838 | 2,854 | 2,765 | 2,775.5 | 6,368,400 | 2,775.50 |
| 2022-01-26 | 2,864 | 2,887.5 | 2,801.5 | 2,808.5 | 6,827,200 | 2,808.50 |
| 2022-01-25 | 2,812 | 2,856.5 | 2,806 | 2,852.5 | 6,976,900 | 2,852.50 |
| 2022-01-24 | 2,821 | 2,841.5 | 2,772 | 2,804 | 5,780,300 | 2,804 |
| 2022-01-21 | 2,713 | 2,755.5 | 2,687.5 | 2,748.5 | 4,315,700 | 2,748.50 |
| 2022-01-20 | 2,714 | 2,776.5 | 2,712 | 2,770 | 3,543,700 | 2,770 |
| 2022-01-19 | 2,750 | 2,782.5 | 2,717 | 2,729.5 | 5,108,700 | 2,729.50 |
| 2022-01-18 | 2,805.5 | 2,837.5 | 2,763.5 | 2,767 | 4,005,000 | 2,767 |
| 2022-01-17 | 2,776 | 2,780 | 2,748 | 2,755.5 | 1,542,000 | 2,755.50 |
| 2022-01-14 | 2,789 | 2,793.5 | 2,753 | 2,775 | 3,101,000 | 2,775 |
| 2022-01-13 | 2,810 | 2,810 | 2,785.5 | 2,798 | 2,357,200 | 2,798 |
| 2022-01-12 | 2,798 | 2,802.5 | 2,758.5 | 2,796 | 4,169,200 | 2,796 |
| 2022-01-11 | 2,824 | 2,834 | 2,808 | 2,817.5 | 2,956,100 | 2,817.50 |
| 2022-01-07 | 2,804.5 | 2,826.5 | 2,791 | 2,804 | 2,990,700 | 2,804 |
| 2022-01-06 | 2,835.5 | 2,849.5 | 2,810 | 2,810.5 | 2,962,600 | 2,810.50 |
| 2022-01-05 | 2,834 | 2,850 | 2,810.5 | 2,848 | 4,140,000 | 2,848 |
| 2022-01-04 | 2,827 | 2,828 | 2,793 | 2,813.5 | 4,389,200 | 2,813.50 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株
