8002 丸紅(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 | 1,510 | 1,527 | 1,510 | 1,515 | 3,229,100 | 1,515 |
| 2022-12-29 | 1,517 | 1,520 | 1,498.5 | 1,519.5 | 4,204,100 | 1,519.50 |
| 2022-12-28 | 1,532 | 1,540.5 | 1,526.5 | 1,536 | 3,792,300 | 1,536 |
| 2022-12-27 | 1,550 | 1,553 | 1,535 | 1,536 | 2,820,600 | 1,536 |
| 2022-12-26 | 1,535 | 1,542.5 | 1,522 | 1,538.5 | 3,241,800 | 1,538.50 |
| 2022-12-23 | 1,510.5 | 1,521 | 1,505.5 | 1,519.5 | 3,977,800 | 1,519.50 |
| 2022-12-22 | 1,535 | 1,539 | 1,522 | 1,533 | 4,660,300 | 1,533 |
| 2022-12-21 | 1,533.5 | 1,542 | 1,517 | 1,519 | 7,322,200 | 1,519 |
| 2022-12-20 | 1,555.5 | 1,578.5 | 1,520 | 1,532 | 10,907,500 | 1,532 |
| 2022-12-19 | 1,555 | 1,563 | 1,546 | 1,549.5 | 4,488,100 | 1,549.50 |
| 2022-12-16 | 1,575 | 1,582 | 1,562 | 1,562 | 10,540,700 | 1,562 |
| 2022-12-15 | 1,549.5 | 1,592 | 1,547.5 | 1,590 | 6,846,100 | 1,590 |
| 2022-12-14 | 1,558 | 1,562 | 1,549.5 | 1,557 | 3,909,700 | 1,557 |
| 2022-12-13 | 1,555 | 1,570.5 | 1,546 | 1,552 | 6,718,500 | 1,552 |
| 2022-12-12 | 1,541 | 1,542.5 | 1,523 | 1,527.5 | 6,134,500 | 1,527.50 |
| 2022-12-09 | 1,550 | 1,575 | 1,549 | 1,554.5 | 7,339,400 | 1,554.50 |
| 2022-12-08 | 1,547 | 1,565 | 1,543 | 1,555.5 | 7,781,900 | 1,555.50 |
| 2022-12-07 | 1,535 | 1,554 | 1,533.5 | 1,545 | 6,218,000 | 1,545 |
| 2022-12-06 | 1,517 | 1,550 | 1,517 | 1,542 | 5,645,500 | 1,542 |
| 2022-12-05 | 1,518 | 1,531 | 1,509 | 1,530.5 | 6,314,500 | 1,530.50 |
| 2022-12-02 | 1,519 | 1,521.5 | 1,487.5 | 1,506.5 | 7,719,300 | 1,506.50 |
| 2022-12-01 | 1,547 | 1,559 | 1,536.5 | 1,544.5 | 5,831,100 | 1,544.50 |
| 2022-11-30 | 1,533 | 1,555.5 | 1,531.5 | 1,548 | 9,589,200 | 1,548 |
| 2022-11-29 | 1,550 | 1,553 | 1,531.5 | 1,552.5 | 5,546,400 | 1,552.50 |
| 2022-11-28 | 1,574 | 1,587.5 | 1,540 | 1,553.5 | 6,549,500 | 1,553.50 |
| 2022-11-25 | 1,582.5 | 1,584.5 | 1,567 | 1,582.5 | 5,162,300 | 1,582.50 |
| 2022-11-24 | 1,558.5 | 1,588.5 | 1,556 | 1,585.5 | 10,148,600 | 1,585.50 |
| 2022-11-22 | 1,510 | 1,551.5 | 1,510 | 1,544 | 11,219,400 | 1,544 |
| 2022-11-21 | 1,467 | 1,514 | 1,467 | 1,494.5 | 7,406,100 | 1,494.50 |
| 2022-11-18 | 1,471 | 1,478 | 1,461 | 1,464 | 4,593,800 | 1,464 |
| 2022-11-17 | 1,472 | 1,476.5 | 1,461 | 1,468.5 | 5,044,500 | 1,468.50 |
| 2022-11-16 | 1,470 | 1,496 | 1,470 | 1,487 | 7,814,200 | 1,487 |
| 2022-11-15 | 1,438.5 | 1,467.5 | 1,436.5 | 1,454.5 | 5,032,400 | 1,454.50 |
| 2022-11-14 | 1,451.5 | 1,459 | 1,435.5 | 1,439 | 6,342,300 | 1,439 |
| 2022-11-11 | 1,475.5 | 1,484 | 1,453.5 | 1,466.5 | 8,036,100 | 1,466.50 |
| 2022-11-10 | 1,442 | 1,472.5 | 1,438 | 1,461 | 7,455,400 | 1,461 |
| 2022-11-09 | 1,440 | 1,462 | 1,438 | 1,457.5 | 9,263,600 | 1,457.50 |
| 2022-11-08 | 1,430 | 1,444 | 1,424.5 | 1,428.5 | 8,643,900 | 1,428.50 |
| 2022-11-07 | 1,400 | 1,428 | 1,388 | 1,425.5 | 10,822,600 | 1,425.50 |
| 2022-11-04 | 1,425 | 1,458 | 1,371.5 | 1,375 | 26,227,100 | 1,375 |
| 2022-11-02 | 1,368 | 1,407.5 | 1,367 | 1,402.5 | 10,699,100 | 1,402.50 |
| 2022-11-01 | 1,326 | 1,369.5 | 1,324 | 1,366 | 8,622,600 | 1,366 |
| 2022-10-31 | 1,301 | 1,306 | 1,288.5 | 1,303 | 5,393,900 | 1,303 |
| 2022-10-28 | 1,293.5 | 1,301.5 | 1,279 | 1,287.5 | 31,001,800 | 1,287.50 |
| 2022-10-27 | 1,318.5 | 1,319 | 1,300.5 | 1,304 | 5,452,600 | 1,304 |
| 2022-10-26 | 1,332.5 | 1,333 | 1,311 | 1,314.5 | 5,958,600 | 1,314.50 |
| 2022-10-25 | 1,310 | 1,334 | 1,303 | 1,330 | 5,277,600 | 1,330 |
| 2022-10-24 | 1,313 | 1,320.5 | 1,303.5 | 1,313.5 | 5,663,400 | 1,313.50 |
| 2022-10-21 | 1,302 | 1,309.5 | 1,298 | 1,300 | 5,227,400 | 1,300 |
| 2022-10-20 | 1,308.5 | 1,317.5 | 1,301.5 | 1,311 | 7,207,300 | 1,311 |
| 2022-10-19 | 1,298 | 1,324.5 | 1,297 | 1,313 | 5,306,300 | 1,313 |
| 2022-10-18 | 1,323 | 1,336.5 | 1,312 | 1,320.5 | 6,537,200 | 1,320.50 |
| 2022-10-17 | 1,311 | 1,323.5 | 1,305.5 | 1,310 | 5,838,400 | 1,310 |
| 2022-10-14 | 1,314.5 | 1,345.5 | 1,304.5 | 1,337 | 9,491,300 | 1,337 |
| 2022-10-13 | 1,310 | 1,314.5 | 1,286 | 1,286 | 6,933,000 | 1,286 |
| 2022-10-12 | 1,320 | 1,323 | 1,302 | 1,316 | 6,587,900 | 1,316 |
| 2022-10-11 | 1,348.5 | 1,356.5 | 1,324.5 | 1,328 | 8,186,600 | 1,328 |
| 2022-10-07 | 1,368 | 1,378.5 | 1,363.5 | 1,364.5 | 6,235,900 | 1,364.50 |
| 2022-10-06 | 1,386.5 | 1,416 | 1,383.5 | 1,388 | 7,063,800 | 1,388 |
| 2022-10-05 | 1,395 | 1,397 | 1,366 | 1,372.5 | 6,059,500 | 1,372.50 |
| 2022-10-04 | 1,347.5 | 1,377 | 1,339.5 | 1,374 | 10,496,000 | 1,374 |
| 2022-10-03 | 1,274 | 1,284.5 | 1,248.5 | 1,283.5 | 5,287,700 | 1,283.50 |
| 2022-09-30 | 1,287 | 1,295 | 1,265 | 1,268 | 6,588,000 | 1,268 |
| 2022-09-29 | 1,314.5 | 1,316.5 | 1,276 | 1,299 | 6,764,400 | 1,299 |
| 2022-09-28 | 1,321.5 | 1,334 | 1,302 | 1,316.5 | 6,522,200 | 1,316.50 |
| 2022-09-27 | 1,334 | 1,354 | 1,328 | 1,329.5 | 6,520,000 | 1,329.50 |
| 2022-09-26 | 1,377.5 | 1,384.5 | 1,321.5 | 1,324.5 | 8,307,200 | 1,324.50 |
| 2022-09-22 | 1,380 | 1,404 | 1,379.5 | 1,400 | 5,253,400 | 1,400 |
| 2022-09-21 | 1,396.5 | 1,403 | 1,389 | 1,392.5 | 5,040,900 | 1,392.50 |
| 2022-09-20 | 1,408.5 | 1,426.5 | 1,405.5 | 1,414.5 | 5,580,400 | 1,414.50 |
| 2022-09-16 | 1,400 | 1,410.5 | 1,387 | 1,389.5 | 7,230,200 | 1,389.50 |
| 2022-09-15 | 1,416.5 | 1,421.5 | 1,409.5 | 1,415 | 4,086,200 | 1,415 |
| 2022-09-14 | 1,407.5 | 1,422.5 | 1,397 | 1,421 | 6,627,700 | 1,421 |
| 2022-09-13 | 1,423 | 1,426.5 | 1,410 | 1,423 | 4,684,600 | 1,423 |
| 2022-09-12 | 1,430 | 1,432 | 1,407.5 | 1,413.5 | 4,480,400 | 1,413.50 |
| 2022-09-09 | 1,400 | 1,413 | 1,394 | 1,411 | 8,964,200 | 1,411 |
| 2022-09-08 | 1,384.5 | 1,403 | 1,373.5 | 1,403 | 6,623,000 | 1,403 |
| 2022-09-07 | 1,373 | 1,385 | 1,364 | 1,379.5 | 6,150,200 | 1,379.50 |
| 2022-09-06 | 1,400.5 | 1,404.5 | 1,388.5 | 1,394 | 5,828,700 | 1,394 |
| 2022-09-05 | 1,385 | 1,399.5 | 1,373.5 | 1,396 | 5,768,800 | 1,396 |
| 2022-09-02 | 1,391 | 1,397 | 1,368 | 1,379 | 7,450,600 | 1,379 |
| 2022-09-01 | 1,430 | 1,438 | 1,381 | 1,390.5 | 11,153,000 | 1,390.50 |
| 2022-08-31 | 1,448 | 1,456.5 | 1,439 | 1,452 | 13,216,800 | 1,452 |
| 2022-08-30 | 1,446.5 | 1,464 | 1,445.5 | 1,463 | 6,779,200 | 1,463 |
| 2022-08-29 | 1,416 | 1,438.5 | 1,401 | 1,432 | 7,044,700 | 1,432 |
| 2022-08-26 | 1,418 | 1,446.5 | 1,411.5 | 1,438.5 | 8,189,000 | 1,438.50 |
| 2022-08-25 | 1,420 | 1,431.5 | 1,415.5 | 1,423 | 5,349,800 | 1,423 |
| 2022-08-24 | 1,424.5 | 1,429 | 1,413.5 | 1,420.5 | 6,769,800 | 1,420.50 |
| 2022-08-23 | 1,411 | 1,413 | 1,396.5 | 1,399.5 | 5,012,600 | 1,399.50 |
| 2022-08-22 | 1,383 | 1,407.5 | 1,377.5 | 1,403.5 | 7,781,200 | 1,403.50 |
| 2022-08-19 | 1,380 | 1,392 | 1,370 | 1,391.5 | 5,944,600 | 1,391.50 |
| 2022-08-18 | 1,369.5 | 1,374 | 1,361 | 1,364 | 4,248,600 | 1,364 |
| 2022-08-17 | 1,353 | 1,379 | 1,353 | 1,376.5 | 8,027,300 | 1,376.50 |
| 2022-08-16 | 1,335 | 1,346 | 1,328 | 1,343 | 4,797,500 | 1,343 |
| 2022-08-15 | 1,352.5 | 1,361.5 | 1,344 | 1,357 | 4,265,500 | 1,357 |
| 2022-08-12 | 1,342 | 1,357 | 1,340.5 | 1,352 | 7,423,300 | 1,352 |
| 2022-08-10 | 1,338 | 1,344 | 1,318 | 1,323 | 5,726,400 | 1,323 |
| 2022-08-09 | 1,350 | 1,363.5 | 1,328 | 1,334.5 | 6,376,900 | 1,334.50 |
| 2022-08-08 | 1,318.5 | 1,355 | 1,318.5 | 1,352 | 11,974,600 | 1,352 |
| 2022-08-05 | 1,229 | 1,321.5 | 1,218 | 1,311.5 | 25,596,500 | 1,311.50 |
| 2022-08-04 | 1,250 | 1,253 | 1,227.5 | 1,240 | 5,929,300 | 1,240 |
| 2022-08-03 | 1,248.5 | 1,256 | 1,240.5 | 1,253 | 5,364,100 | 1,253 |
| 2022-08-02 | 1,249 | 1,255.5 | 1,233.5 | 1,243.5 | 6,045,500 | 1,243.50 |
| 2022-08-01 | 1,248 | 1,274.5 | 1,245 | 1,272 | 7,194,000 | 1,272 |
| 2022-07-29 | 1,245 | 1,247 | 1,230.5 | 1,233 | 4,803,800 | 1,233 |
| 2022-07-28 | 1,241 | 1,243.5 | 1,229 | 1,235 | 4,864,700 | 1,235 |
| 2022-07-27 | 1,227 | 1,236 | 1,223 | 1,234 | 4,230,000 | 1,234 |
| 2022-07-26 | 1,238.5 | 1,246 | 1,231 | 1,233.5 | 4,344,700 | 1,233.50 |
| 2022-07-25 | 1,222.5 | 1,232.5 | 1,221 | 1,226 | 3,700,800 | 1,226 |
| 2022-07-22 | 1,229.5 | 1,230 | 1,217 | 1,224 | 5,009,700 | 1,224 |
| 2022-07-21 | 1,234 | 1,235.5 | 1,225.5 | 1,228.5 | 5,225,900 | 1,228.50 |
| 2022-07-20 | 1,235 | 1,244 | 1,222 | 1,242 | 6,250,700 | 1,242 |
| 2022-07-19 | 1,208 | 1,221 | 1,205 | 1,212.5 | 5,603,100 | 1,212.50 |
| 2022-07-15 | 1,197 | 1,197.5 | 1,177.5 | 1,189 | 4,654,800 | 1,189 |
| 2022-07-14 | 1,170.5 | 1,194 | 1,157.5 | 1,187.5 | 6,425,500 | 1,187.50 |
| 2022-07-13 | 1,166 | 1,183.5 | 1,162 | 1,180 | 5,656,800 | 1,180 |
| 2022-07-12 | 1,202 | 1,205 | 1,180 | 1,180 | 5,354,500 | 1,180 |
| 2022-07-11 | 1,208 | 1,213 | 1,198 | 1,205 | 4,747,800 | 1,205 |
| 2022-07-08 | 1,179 | 1,203 | 1,175.5 | 1,183.5 | 9,323,400 | 1,183.50 |
| 2022-07-07 | 1,185 | 1,187 | 1,142 | 1,169 | 9,960,800 | 1,169 |
| 2022-07-06 | 1,185 | 1,199 | 1,169 | 1,177 | 8,680,500 | 1,177 |
| 2022-07-05 | 1,244 | 1,244 | 1,224.5 | 1,235.5 | 5,409,100 | 1,235.50 |
| 2022-07-04 | 1,212.5 | 1,225 | 1,207 | 1,224 | 5,273,400 | 1,224 |
| 2022-07-01 | 1,212.5 | 1,220.5 | 1,182.5 | 1,192 | 9,000,100 | 1,192 |
| 2022-06-30 | 1,237 | 1,248.5 | 1,222.5 | 1,224 | 6,959,100 | 1,224 |
| 2022-06-29 | 1,254 | 1,267 | 1,243 | 1,245.5 | 12,518,800 | 1,245.50 |
| 2022-06-28 | 1,244 | 1,257 | 1,233 | 1,248 | 5,954,000 | 1,248 |
| 2022-06-27 | 1,242 | 1,242 | 1,208.5 | 1,231.5 | 8,720,400 | 1,231.50 |
| 2022-06-24 | 1,208.5 | 1,220 | 1,187.5 | 1,216.5 | 7,552,000 | 1,216.50 |
| 2022-06-23 | 1,230.5 | 1,252.5 | 1,212.5 | 1,221 | 7,618,500 | 1,221 |
| 2022-06-22 | 1,276 | 1,283.5 | 1,245.5 | 1,245.5 | 7,449,200 | 1,245.50 |
| 2022-06-21 | 1,267 | 1,269.5 | 1,237 | 1,267 | 7,335,500 | 1,267 |
| 2022-06-20 | 1,306 | 1,309.5 | 1,237.5 | 1,240 | 9,612,400 | 1,240 |
| 2022-06-17 | 1,310 | 1,339 | 1,301.5 | 1,327 | 9,100,600 | 1,327 |
| 2022-06-16 | 1,348.5 | 1,369 | 1,338 | 1,345 | 5,276,700 | 1,345 |
| 2022-06-15 | 1,360 | 1,364.5 | 1,333 | 1,333 | 6,716,300 | 1,333 |
| 2022-06-14 | 1,371 | 1,374.5 | 1,346.5 | 1,368 | 6,860,400 | 1,368 |
| 2022-06-13 | 1,418 | 1,423.5 | 1,396.5 | 1,401 | 5,638,400 | 1,401 |
| 2022-06-10 | 1,458.5 | 1,466.5 | 1,441.5 | 1,451 | 6,905,300 | 1,451 |
| 2022-06-09 | 1,456.5 | 1,477 | 1,448 | 1,468.5 | 6,627,600 | 1,468.50 |
| 2022-06-08 | 1,434 | 1,453.5 | 1,427 | 1,452 | 7,169,800 | 1,452 |
| 2022-06-07 | 1,410.5 | 1,426.5 | 1,408.5 | 1,420 | 6,007,300 | 1,420 |
| 2022-06-06 | 1,369.5 | 1,405 | 1,364.5 | 1,404 | 5,028,000 | 1,404 |
| 2022-06-03 | 1,412 | 1,412 | 1,375 | 1,384 | 4,821,600 | 1,384 |
| 2022-06-02 | 1,385.5 | 1,395.5 | 1,380 | 1,388.5 | 6,096,600 | 1,388.50 |
| 2022-06-01 | 1,357.5 | 1,387 | 1,357.5 | 1,385.5 | 6,013,400 | 1,385.50 |
| 2022-05-31 | 1,368.5 | 1,384 | 1,345.5 | 1,353.5 | 14,659,700 | 1,353.50 |
| 2022-05-30 | 1,357 | 1,372 | 1,345 | 1,369.5 | 11,028,800 | 1,369.50 |
| 2022-05-27 | 1,380 | 1,380 | 1,330.5 | 1,334.5 | 9,546,900 | 1,334.50 |
| 2022-05-26 | 1,380 | 1,388.5 | 1,366 | 1,369.5 | 6,642,000 | 1,369.50 |
| 2022-05-25 | 1,373.5 | 1,377 | 1,364 | 1,370 | 5,677,800 | 1,370 |
| 2022-05-24 | 1,374.5 | 1,391 | 1,366 | 1,367.5 | 6,439,400 | 1,367.50 |
| 2022-05-23 | 1,365 | 1,371 | 1,349 | 1,351 | 5,276,900 | 1,351 |
| 2022-05-20 | 1,362 | 1,374 | 1,353.5 | 1,360.5 | 6,098,000 | 1,360.50 |
| 2022-05-19 | 1,321.5 | 1,353.5 | 1,318.5 | 1,350 | 5,788,000 | 1,350 |
| 2022-05-18 | 1,355 | 1,371 | 1,345 | 1,368.5 | 6,932,900 | 1,368.50 |
| 2022-05-17 | 1,324 | 1,357 | 1,309.5 | 1,353 | 7,521,500 | 1,353 |
| 2022-05-16 | 1,343 | 1,345 | 1,312 | 1,313 | 8,213,700 | 1,313 |
| 2022-05-13 | 1,311 | 1,337.5 | 1,293 | 1,324 | 7,544,900 | 1,324 |
| 2022-05-12 | 1,283 | 1,338 | 1,281 | 1,312 | 9,928,800 | 1,312 |
| 2022-05-11 | 1,276.5 | 1,289 | 1,253.5 | 1,283 | 9,495,300 | 1,283 |
| 2022-05-10 | 1,314.5 | 1,323.5 | 1,266 | 1,285 | 13,659,900 | 1,285 |
| 2022-05-09 | 1,382 | 1,392 | 1,334.5 | 1,349.5 | 14,127,800 | 1,349.50 |
| 2022-05-06 | 1,446.5 | 1,470 | 1,411.5 | 1,422 | 21,042,200 | 1,422 |
| 2022-05-02 | 1,427 | 1,447 | 1,409 | 1,426 | 7,894,000 | 1,426 |
| 2022-04-28 | 1,398.5 | 1,428 | 1,387.5 | 1,422.5 | 7,072,600 | 1,422.50 |
| 2022-04-27 | 1,367 | 1,392.5 | 1,365 | 1,376 | 11,156,600 | 1,376 |
| 2022-04-26 | 1,416.5 | 1,429.5 | 1,387.5 | 1,395.5 | 7,269,700 | 1,395.50 |
| 2022-04-25 | 1,411 | 1,434 | 1,410 | 1,415 | 6,433,000 | 1,415 |
| 2022-04-22 | 1,438 | 1,465 | 1,435 | 1,456.5 | 7,797,300 | 1,456.50 |
| 2022-04-21 | 1,468 | 1,470 | 1,437 | 1,454 | 9,706,700 | 1,454 |
| 2022-04-20 | 1,466.5 | 1,480.5 | 1,460.5 | 1,480.5 | 7,292,800 | 1,480.50 |
| 2022-04-19 | 1,468 | 1,470 | 1,446 | 1,463.5 | 6,754,700 | 1,463.50 |
| 2022-04-18 | 1,439.5 | 1,456.5 | 1,422.5 | 1,452 | 7,424,600 | 1,452 |
| 2022-04-15 | 1,434 | 1,466 | 1,432.5 | 1,448 | 7,048,500 | 1,448 |
| 2022-04-14 | 1,429.5 | 1,449 | 1,421 | 1,449 | 7,922,200 | 1,449 |
| 2022-04-13 | 1,379.5 | 1,411 | 1,365.5 | 1,407.5 | 10,763,100 | 1,407.50 |
| 2022-04-12 | 1,356 | 1,389.5 | 1,349 | 1,367.5 | 10,565,300 | 1,367.50 |
| 2022-04-11 | 1,347.5 | 1,368.5 | 1,345 | 1,363.5 | 9,194,600 | 1,363.50 |
| 2022-04-08 | 1,383.5 | 1,386 | 1,323.5 | 1,339 | 14,206,100 | 1,339 |
| 2022-04-07 | 1,385 | 1,398.5 | 1,353 | 1,387 | 10,602,900 | 1,387 |
| 2022-04-06 | 1,401.5 | 1,412.5 | 1,394.5 | 1,404 | 6,652,700 | 1,404 |
| 2022-04-05 | 1,430 | 1,442 | 1,388.5 | 1,404 | 9,702,800 | 1,404 |
| 2022-04-04 | 1,419.5 | 1,419.5 | 1,390.5 | 1,404 | 6,980,100 | 1,404 |
| 2022-04-01 | 1,402 | 1,428 | 1,390 | 1,422 | 10,576,900 | 1,422 |
| 2022-03-31 | 1,429.5 | 1,453 | 1,414 | 1,426 | 7,447,100 | 1,426 |
| 2022-03-30 | 1,428 | 1,456 | 1,404.5 | 1,440 | 10,215,200 | 1,440 |
| 2022-03-29 | 1,470 | 1,478 | 1,441 | 1,474.5 | 9,279,500 | 1,474.50 |
| 2022-03-28 | 1,497 | 1,507 | 1,461.5 | 1,475 | 8,137,200 | 1,475 |
| 2022-03-25 | 1,474.5 | 1,492.5 | 1,467.5 | 1,486 | 6,559,200 | 1,486 |
| 2022-03-24 | 1,450 | 1,473.5 | 1,446.5 | 1,470 | 7,845,000 | 1,470 |
| 2022-03-23 | 1,437 | 1,459.5 | 1,413 | 1,456.5 | 9,615,500 | 1,456.50 |
| 2022-03-22 | 1,394 | 1,436.5 | 1,394 | 1,428 | 14,635,700 | 1,428 |
| 2022-03-18 | 1,342 | 1,378.5 | 1,336 | 1,371 | 14,573,300 | 1,371 |
| 2022-03-17 | 1,355.5 | 1,369.5 | 1,331.5 | 1,345 | 11,337,200 | 1,345 |
| 2022-03-16 | 1,331.5 | 1,358 | 1,324 | 1,358 | 11,391,100 | 1,358 |
| 2022-03-15 | 1,343 | 1,347.5 | 1,310.5 | 1,323 | 9,108,300 | 1,323 |
| 2022-03-14 | 1,341 | 1,354 | 1,335 | 1,342.5 | 8,573,400 | 1,342.50 |
| 2022-03-11 | 1,294 | 1,333 | 1,288.5 | 1,330.5 | 12,710,700 | 1,330.50 |
| 2022-03-10 | 1,247.5 | 1,294.5 | 1,240 | 1,294 | 11,469,900 | 1,294 |
| 2022-03-09 | 1,257.5 | 1,281 | 1,246 | 1,262.5 | 10,152,900 | 1,262.50 |
| 2022-03-08 | 1,316 | 1,323 | 1,232 | 1,237.5 | 13,388,200 | 1,237.50 |
| 2022-03-07 | 1,350 | 1,357 | 1,302.5 | 1,316 | 13,641,100 | 1,316 |
| 2022-03-04 | 1,300 | 1,316.5 | 1,273.5 | 1,291 | 11,835,900 | 1,291 |
| 2022-03-03 | 1,262.5 | 1,299 | 1,262 | 1,295 | 11,117,300 | 1,295 |
| 2022-03-02 | 1,215 | 1,264 | 1,210.5 | 1,238 | 12,560,700 | 1,238 |
| 2022-03-01 | 1,220 | 1,231 | 1,212.5 | 1,215 | 6,649,500 | 1,215 |
| 2022-02-28 | 1,199 | 1,209 | 1,181 | 1,203.5 | 10,788,000 | 1,203.50 |
| 2022-02-25 | 1,163.5 | 1,205 | 1,162 | 1,202 | 9,279,500 | 1,202 |
| 2022-02-24 | 1,192.5 | 1,199.5 | 1,154 | 1,172.5 | 10,612,400 | 1,172.50 |
| 2022-02-22 | 1,220 | 1,225.5 | 1,192 | 1,209 | 6,470,800 | 1,209 |
| 2022-02-21 | 1,228 | 1,239 | 1,219.5 | 1,236.5 | 4,982,200 | 1,236.50 |
| 2022-02-18 | 1,208.5 | 1,243.5 | 1,205 | 1,237 | 7,027,800 | 1,237 |
| 2022-02-17 | 1,222.5 | 1,233.5 | 1,210 | 1,228.5 | 8,292,300 | 1,228.50 |
| 2022-02-16 | 1,191 | 1,202.5 | 1,183 | 1,202.5 | 5,748,200 | 1,202.50 |
| 2022-02-15 | 1,217 | 1,222 | 1,166.5 | 1,182.5 | 9,179,800 | 1,182.50 |
| 2022-02-14 | 1,218.5 | 1,224.5 | 1,203 | 1,221.5 | 8,730,500 | 1,221.50 |
| 2022-02-10 | 1,220 | 1,224 | 1,204 | 1,217 | 7,616,100 | 1,217 |
| 2022-02-09 | 1,205 | 1,216 | 1,199 | 1,211.5 | 8,928,000 | 1,211.50 |
| 2022-02-08 | 1,175 | 1,194.5 | 1,171.5 | 1,190.5 | 9,240,800 | 1,190.50 |
| 2022-02-07 | 1,160 | 1,179.5 | 1,146 | 1,179.5 | 10,486,800 | 1,179.50 |
| 2022-02-04 | 1,188 | 1,207 | 1,148 | 1,169.5 | 22,157,600 | 1,169.50 |
| 2022-02-03 | 1,210 | 1,262 | 1,210 | 1,218 | 20,667,700 | 1,218 |
| 2022-02-02 | 1,176.5 | 1,206.5 | 1,171 | 1,204.5 | 8,292,300 | 1,204.50 |
| 2022-02-01 | 1,188 | 1,189 | 1,163 | 1,168 | 6,116,400 | 1,168 |
| 2022-01-31 | 1,164 | 1,182.5 | 1,153.5 | 1,179.5 | 5,950,400 | 1,179.50 |
| 2022-01-28 | 1,159 | 1,178 | 1,152.5 | 1,175 | 7,435,900 | 1,175 |
| 2022-01-27 | 1,180 | 1,203.5 | 1,132.5 | 1,138.5 | 16,367,900 | 1,138.50 |
| 2022-01-26 | 1,143.5 | 1,145.5 | 1,122 | 1,123 | 4,955,600 | 1,123 |
| 2022-01-25 | 1,142 | 1,149 | 1,118.5 | 1,130 | 5,615,700 | 1,130 |
| 2022-01-24 | 1,139 | 1,165 | 1,139 | 1,160 | 5,324,500 | 1,160 |
| 2022-01-21 | 1,152 | 1,157.5 | 1,136.5 | 1,146 | 6,229,500 | 1,146 |
| 2022-01-20 | 1,146 | 1,168 | 1,139.5 | 1,163.5 | 5,666,500 | 1,163.50 |
| 2022-01-19 | 1,157.5 | 1,178 | 1,146 | 1,152 | 7,836,200 | 1,152 |
| 2022-01-18 | 1,196 | 1,196 | 1,170 | 1,175.5 | 5,688,000 | 1,175.50 |
| 2022-01-17 | 1,206 | 1,209.5 | 1,180 | 1,188.5 | 5,462,900 | 1,188.50 |
| 2022-01-14 | 1,192 | 1,192.5 | 1,165 | 1,176 | 6,925,000 | 1,176 |
| 2022-01-13 | 1,169 | 1,198 | 1,161.5 | 1,194 | 8,104,100 | 1,194 |
| 2022-01-12 | 1,131 | 1,160 | 1,129 | 1,158 | 6,155,500 | 1,158 |
| 2022-01-11 | 1,123.5 | 1,127 | 1,108.5 | 1,126.5 | 5,581,300 | 1,126.50 |
| 2022-01-07 | 1,133 | 1,138 | 1,114.5 | 1,118.5 | 5,481,300 | 1,118.50 |
| 2022-01-06 | 1,149 | 1,156 | 1,125 | 1,126 | 5,329,800 | 1,126 |
| 2022-01-05 | 1,157 | 1,158 | 1,137.5 | 1,145.5 | 5,659,800 | 1,145.50 |
| 2022-01-04 | 1,134 | 1,143 | 1,125.5 | 1,141 | 4,915,300 | 1,141 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
