8031 三井物産(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 | 3,878 | 3,901 | 3,853 | 3,853 | 2,262,400 | 1,926.50 |
| 2022-12-29 | 3,874 | 3,891 | 3,839 | 3,870 | 2,648,500 | 1,935 |
| 2022-12-28 | 3,928 | 3,937 | 3,896 | 3,925 | 2,150,100 | 1,962.50 |
| 2022-12-27 | 3,945 | 3,952 | 3,906 | 3,932 | 1,507,500 | 1,966 |
| 2022-12-26 | 3,879 | 3,931 | 3,873 | 3,920 | 1,284,700 | 1,960 |
| 2022-12-23 | 3,885 | 3,904 | 3,852 | 3,875 | 3,094,800 | 1,937.50 |
| 2022-12-22 | 3,935 | 3,940 | 3,908 | 3,940 | 2,552,100 | 1,970 |
| 2022-12-21 | 3,937 | 3,947 | 3,881 | 3,907 | 4,558,700 | 1,953.50 |
| 2022-12-20 | 3,991 | 4,034 | 3,885 | 3,926 | 5,030,000 | 1,963 |
| 2022-12-19 | 3,961 | 3,998 | 3,953 | 3,973 | 2,961,500 | 1,986.50 |
| 2022-12-16 | 4,041 | 4,042 | 3,973 | 3,981 | 6,817,600 | 1,990.50 |
| 2022-12-15 | 4,019 | 4,103 | 4,015 | 4,073 | 3,801,800 | 2,036.50 |
| 2022-12-14 | 4,016 | 4,039 | 3,994 | 4,034 | 3,590,300 | 2,017 |
| 2022-12-13 | 4,048 | 4,065 | 3,999 | 4,001 | 3,813,800 | 2,000.50 |
| 2022-12-12 | 4,023 | 4,023 | 3,990 | 3,999 | 3,368,900 | 1,999.50 |
| 2022-12-09 | 4,057 | 4,097 | 4,023 | 4,023 | 5,799,000 | 2,011.50 |
| 2022-12-08 | 3,977 | 4,015 | 3,961 | 3,987 | 5,213,700 | 1,993.50 |
| 2022-12-07 | 3,938 | 3,973 | 3,930 | 3,943 | 4,059,400 | 1,971.50 |
| 2022-12-06 | 3,863 | 3,958 | 3,859 | 3,946 | 4,381,900 | 1,973 |
| 2022-12-05 | 3,841 | 3,869 | 3,821 | 3,867 | 4,349,500 | 1,933.50 |
| 2022-12-02 | 3,870 | 3,870 | 3,817 | 3,825 | 5,522,500 | 1,912.50 |
| 2022-12-01 | 3,958 | 3,988 | 3,929 | 3,929 | 4,864,700 | 1,964.50 |
| 2022-11-30 | 3,934 | 4,000 | 3,922 | 3,983 | 12,277,200 | 1,991.50 |
| 2022-11-29 | 3,984 | 3,993 | 3,933 | 3,983 | 4,305,400 | 1,991.50 |
| 2022-11-28 | 4,043 | 4,059 | 3,965 | 3,984 | 5,255,000 | 1,992 |
| 2022-11-25 | 4,048 | 4,053 | 4,010 | 4,053 | 3,849,600 | 2,026.50 |
| 2022-11-24 | 3,949 | 4,054 | 3,945 | 4,050 | 7,755,100 | 2,025 |
| 2022-11-22 | 3,840 | 3,923 | 3,835 | 3,906 | 6,061,600 | 1,953 |
| 2022-11-21 | 3,798 | 3,903 | 3,784 | 3,843 | 5,289,300 | 1,921.50 |
| 2022-11-18 | 3,857 | 3,877 | 3,819 | 3,836 | 4,302,600 | 1,918 |
| 2022-11-17 | 3,891 | 3,897 | 3,843 | 3,847 | 4,429,700 | 1,923.50 |
| 2022-11-16 | 3,865 | 3,958 | 3,860 | 3,940 | 5,823,600 | 1,970 |
| 2022-11-15 | 3,818 | 3,849 | 3,813 | 3,824 | 3,992,200 | 1,912 |
| 2022-11-14 | 3,810 | 3,832 | 3,788 | 3,817 | 4,618,800 | 1,908.50 |
| 2022-11-11 | 3,863 | 3,885 | 3,814 | 3,863 | 6,853,900 | 1,931.50 |
| 2022-11-10 | 3,772 | 3,805 | 3,760 | 3,785 | 5,034,600 | 1,892.50 |
| 2022-11-09 | 3,715 | 3,800 | 3,713 | 3,800 | 6,283,400 | 1,900 |
| 2022-11-08 | 3,669 | 3,715 | 3,656 | 3,715 | 6,132,700 | 1,857.50 |
| 2022-11-07 | 3,620 | 3,649 | 3,589 | 3,628 | 5,899,300 | 1,814 |
| 2022-11-04 | 3,642 | 3,679 | 3,577 | 3,629 | 7,208,900 | 1,814.50 |
| 2022-11-02 | 3,520 | 3,579 | 3,471 | 3,579 | 9,918,600 | 1,789.50 |
| 2022-11-01 | 3,390 | 3,499 | 3,361 | 3,479 | 10,560,500 | 1,739.50 |
| 2022-10-31 | 3,269 | 3,303 | 3,253 | 3,293 | 3,739,500 | 1,646.50 |
| 2022-10-28 | 3,260 | 3,270 | 3,235 | 3,237 | 7,548,100 | 1,618.50 |
| 2022-10-27 | 3,300 | 3,311 | 3,275 | 3,276 | 3,140,800 | 1,638 |
| 2022-10-26 | 3,268 | 3,305 | 3,248 | 3,300 | 3,609,000 | 1,650 |
| 2022-10-25 | 3,214 | 3,277 | 3,202 | 3,272 | 3,316,100 | 1,636 |
| 2022-10-24 | 3,250 | 3,263 | 3,206 | 3,216 | 2,801,200 | 1,608 |
| 2022-10-21 | 3,194 | 3,212 | 3,189 | 3,189 | 2,623,600 | 1,594.50 |
| 2022-10-20 | 3,221 | 3,241 | 3,198 | 3,212 | 3,038,300 | 1,606 |
| 2022-10-19 | 3,229 | 3,253 | 3,228 | 3,237 | 2,164,800 | 1,618.50 |
| 2022-10-18 | 3,239 | 3,250 | 3,218 | 3,238 | 2,778,000 | 1,619 |
| 2022-10-17 | 3,246 | 3,250 | 3,199 | 3,200 | 3,762,800 | 1,600 |
| 2022-10-14 | 3,275 | 3,335 | 3,256 | 3,308 | 5,004,000 | 1,654 |
| 2022-10-13 | 3,230 | 3,251 | 3,206 | 3,206 | 3,345,200 | 1,603 |
| 2022-10-12 | 3,219 | 3,255 | 3,206 | 3,246 | 3,917,500 | 1,623 |
| 2022-10-11 | 3,250 | 3,287 | 3,233 | 3,264 | 3,307,200 | 1,632 |
| 2022-10-07 | 3,283 | 3,318 | 3,279 | 3,281 | 2,875,900 | 1,640.50 |
| 2022-10-06 | 3,315 | 3,359 | 3,310 | 3,336 | 4,308,700 | 1,668 |
| 2022-10-05 | 3,290 | 3,312 | 3,279 | 3,294 | 3,997,300 | 1,647 |
| 2022-10-04 | 3,202 | 3,293 | 3,197 | 3,285 | 7,108,900 | 1,642.50 |
| 2022-10-03 | 3,091 | 3,131 | 3,065 | 3,117 | 4,340,400 | 1,558.50 |
| 2022-09-30 | 3,125 | 3,179 | 3,071 | 3,089 | 6,855,700 | 1,544.50 |
| 2022-09-29 | 3,141 | 3,168 | 3,099 | 3,158 | 10,324,900 | 1,579 |
| 2022-09-28 | 3,127 | 3,151 | 3,113 | 3,151 | 6,848,300 | 1,575.50 |
| 2022-09-27 | 3,110 | 3,163 | 3,099 | 3,128 | 4,974,800 | 1,564 |
| 2022-09-26 | 3,183 | 3,195 | 3,089 | 3,091 | 6,892,300 | 1,545.50 |
| 2022-09-22 | 3,187 | 3,266 | 3,180 | 3,253 | 4,128,600 | 1,626.50 |
| 2022-09-21 | 3,260 | 3,266 | 3,209 | 3,214 | 5,526,900 | 1,607 |
| 2022-09-20 | 3,297 | 3,338 | 3,294 | 3,317 | 4,107,000 | 1,658.50 |
| 2022-09-16 | 3,262 | 3,294 | 3,257 | 3,281 | 5,274,100 | 1,640.50 |
| 2022-09-15 | 3,248 | 3,284 | 3,235 | 3,283 | 3,463,300 | 1,641.50 |
| 2022-09-14 | 3,239 | 3,289 | 3,224 | 3,278 | 4,947,300 | 1,639 |
| 2022-09-13 | 3,265 | 3,276 | 3,230 | 3,275 | 2,947,300 | 1,637.50 |
| 2022-09-12 | 3,267 | 3,268 | 3,232 | 3,247 | 2,624,600 | 1,623.50 |
| 2022-09-09 | 3,199 | 3,232 | 3,189 | 3,224 | 4,886,400 | 1,612 |
| 2022-09-08 | 3,157 | 3,208 | 3,151 | 3,206 | 4,090,100 | 1,603 |
| 2022-09-07 | 3,156 | 3,177 | 3,127 | 3,157 | 5,165,300 | 1,578.50 |
| 2022-09-06 | 3,200 | 3,215 | 3,165 | 3,199 | 2,751,000 | 1,599.50 |
| 2022-09-05 | 3,170 | 3,187 | 3,142 | 3,177 | 3,311,500 | 1,588.50 |
| 2022-09-02 | 3,145 | 3,152 | 3,094 | 3,146 | 5,327,900 | 1,573 |
| 2022-09-01 | 3,239 | 3,258 | 3,172 | 3,174 | 5,130,800 | 1,587 |
| 2022-08-31 | 3,261 | 3,290 | 3,254 | 3,266 | 11,515,500 | 1,633 |
| 2022-08-30 | 3,309 | 3,362 | 3,295 | 3,360 | 4,557,000 | 1,680 |
| 2022-08-29 | 3,238 | 3,268 | 3,228 | 3,259 | 4,067,100 | 1,629.50 |
| 2022-08-26 | 3,280 | 3,334 | 3,278 | 3,295 | 4,789,400 | 1,647.50 |
| 2022-08-25 | 3,222 | 3,262 | 3,214 | 3,256 | 3,851,000 | 1,628 |
| 2022-08-24 | 3,185 | 3,231 | 3,182 | 3,223 | 4,513,500 | 1,611.50 |
| 2022-08-23 | 3,170 | 3,180 | 3,139 | 3,149 | 3,672,200 | 1,574.50 |
| 2022-08-22 | 3,109 | 3,174 | 3,104 | 3,170 | 3,985,000 | 1,585 |
| 2022-08-19 | 3,125 | 3,130 | 3,100 | 3,125 | 3,044,000 | 1,562.50 |
| 2022-08-18 | 3,100 | 3,101 | 3,076 | 3,093 | 3,371,500 | 1,546.50 |
| 2022-08-17 | 3,082 | 3,121 | 3,080 | 3,121 | 3,969,400 | 1,560.50 |
| 2022-08-16 | 3,069 | 3,079 | 3,043 | 3,077 | 2,912,100 | 1,538.50 |
| 2022-08-15 | 3,070 | 3,082 | 3,055 | 3,081 | 2,302,600 | 1,540.50 |
| 2022-08-12 | 3,048 | 3,084 | 3,048 | 3,075 | 5,676,700 | 1,537.50 |
| 2022-08-10 | 2,996.5 | 3,005 | 2,972 | 2,984.5 | 3,069,600 | 1,492.25 |
| 2022-08-09 | 2,995 | 3,012 | 2,960.5 | 2,974 | 3,445,200 | 1,487 |
| 2022-08-08 | 2,950 | 3,006 | 2,947.5 | 2,998 | 3,774,400 | 1,499 |
| 2022-08-05 | 2,905 | 2,944.5 | 2,887 | 2,943.5 | 4,079,800 | 1,471.75 |
| 2022-08-04 | 2,917.5 | 2,932 | 2,877 | 2,915.5 | 5,731,200 | 1,457.75 |
| 2022-08-03 | 2,918 | 2,967.5 | 2,895.5 | 2,967.5 | 6,735,500 | 1,483.75 |
| 2022-08-02 | 2,968 | 3,029 | 2,895 | 2,902.5 | 12,571,400 | 1,451.25 |
| 2022-08-01 | 2,960 | 3,024 | 2,955 | 3,024 | 4,912,400 | 1,512 |
| 2022-07-29 | 2,936 | 2,944.5 | 2,908.5 | 2,925.5 | 3,930,600 | 1,462.75 |
| 2022-07-28 | 2,944.5 | 2,949.5 | 2,915.5 | 2,935 | 3,403,400 | 1,467.50 |
| 2022-07-27 | 2,903.5 | 2,939.5 | 2,894 | 2,939.5 | 2,520,000 | 1,469.75 |
| 2022-07-26 | 2,950 | 2,965.5 | 2,919 | 2,922.5 | 2,822,900 | 1,461.25 |
| 2022-07-25 | 2,884 | 2,923.5 | 2,880 | 2,919.5 | 2,574,200 | 1,459.75 |
| 2022-07-22 | 2,919.5 | 2,920 | 2,889 | 2,903 | 3,875,000 | 1,451.50 |
| 2022-07-21 | 2,934.5 | 2,945.5 | 2,913.5 | 2,927.5 | 3,767,600 | 1,463.75 |
| 2022-07-20 | 2,940 | 2,965 | 2,903 | 2,959.5 | 4,476,000 | 1,479.75 |
| 2022-07-19 | 2,887 | 2,911 | 2,868 | 2,894 | 3,418,200 | 1,447 |
| 2022-07-15 | 2,828 | 2,850 | 2,803 | 2,828 | 2,925,500 | 1,414 |
| 2022-07-14 | 2,800 | 2,852 | 2,790.5 | 2,847 | 3,137,500 | 1,423.50 |
| 2022-07-13 | 2,838 | 2,852 | 2,817.5 | 2,835.5 | 3,967,500 | 1,417.75 |
| 2022-07-12 | 2,912 | 2,916 | 2,846 | 2,857 | 4,234,700 | 1,428.50 |
| 2022-07-11 | 2,923 | 2,927 | 2,881.5 | 2,902 | 4,279,700 | 1,451 |
| 2022-07-08 | 2,848.5 | 2,889.5 | 2,823.5 | 2,851.5 | 6,497,700 | 1,425.75 |
| 2022-07-07 | 2,799.5 | 2,803 | 2,727.5 | 2,803 | 6,145,900 | 1,401.50 |
| 2022-07-06 | 2,800 | 2,825 | 2,747 | 2,773.5 | 7,545,100 | 1,386.75 |
| 2022-07-05 | 2,959 | 2,959 | 2,914.5 | 2,933.5 | 3,688,500 | 1,466.75 |
| 2022-07-04 | 2,855 | 2,923 | 2,854 | 2,923 | 5,712,200 | 1,461.50 |
| 2022-07-01 | 2,894.5 | 2,925 | 2,798 | 2,829.5 | 12,494,600 | 1,414.75 |
| 2022-06-30 | 3,014 | 3,050 | 2,983 | 2,994.5 | 5,324,800 | 1,497.25 |
| 2022-06-29 | 3,060 | 3,096 | 3,042 | 3,043 | 5,063,800 | 1,521.50 |
| 2022-06-28 | 3,030 | 3,066 | 3,022 | 3,057 | 4,102,500 | 1,528.50 |
| 2022-06-27 | 2,993.5 | 3,019 | 2,956 | 2,980 | 3,784,000 | 1,490 |
| 2022-06-24 | 2,928 | 2,954 | 2,886 | 2,954 | 4,619,900 | 1,477 |
| 2022-06-23 | 3,000 | 3,041 | 2,936 | 2,951 | 5,641,400 | 1,475.50 |
| 2022-06-22 | 3,122 | 3,127 | 3,006 | 3,010 | 5,983,200 | 1,505 |
| 2022-06-21 | 3,086 | 3,118 | 3,038 | 3,101 | 4,819,900 | 1,550.50 |
| 2022-06-20 | 3,139 | 3,167 | 3,022 | 3,031 | 5,852,000 | 1,515.50 |
| 2022-06-17 | 3,180 | 3,208 | 3,143 | 3,194 | 9,833,900 | 1,597 |
| 2022-06-16 | 3,252 | 3,322 | 3,233 | 3,274 | 4,414,900 | 1,637 |
| 2022-06-15 | 3,298 | 3,325 | 3,210 | 3,213 | 4,607,100 | 1,606.50 |
| 2022-06-14 | 3,286 | 3,316 | 3,273 | 3,315 | 4,310,700 | 1,657.50 |
| 2022-06-13 | 3,401 | 3,417 | 3,344 | 3,356 | 3,882,600 | 1,678 |
| 2022-06-10 | 3,485 | 3,505 | 3,443 | 3,459 | 4,366,300 | 1,729.50 |
| 2022-06-09 | 3,433 | 3,530 | 3,422 | 3,511 | 6,532,400 | 1,755.50 |
| 2022-06-08 | 3,342 | 3,442 | 3,335 | 3,441 | 6,010,000 | 1,720.50 |
| 2022-06-07 | 3,298 | 3,334 | 3,286 | 3,334 | 4,175,700 | 1,667 |
| 2022-06-06 | 3,228 | 3,311 | 3,228 | 3,309 | 3,299,600 | 1,654.50 |
| 2022-06-03 | 3,292 | 3,292 | 3,213 | 3,256 | 3,564,200 | 1,628 |
| 2022-06-02 | 3,295 | 3,303 | 3,257 | 3,262 | 2,948,500 | 1,631 |
| 2022-06-01 | 3,220 | 3,283 | 3,201 | 3,283 | 4,725,600 | 1,641.50 |
| 2022-05-31 | 3,203 | 3,273 | 3,190 | 3,232 | 21,537,300 | 1,616 |
| 2022-05-30 | 3,183 | 3,203 | 3,163 | 3,188 | 4,944,900 | 1,594 |
| 2022-05-27 | 3,193 | 3,194 | 3,135 | 3,150 | 3,985,000 | 1,575 |
| 2022-05-26 | 3,174 | 3,188 | 3,155 | 3,165 | 3,979,900 | 1,582.50 |
| 2022-05-25 | 3,126 | 3,194 | 3,123 | 3,174 | 5,379,100 | 1,587 |
| 2022-05-24 | 3,141 | 3,166 | 3,112 | 3,125 | 3,939,700 | 1,562.50 |
| 2022-05-23 | 3,125 | 3,136 | 3,111 | 3,125 | 3,972,700 | 1,562.50 |
| 2022-05-20 | 3,091 | 3,148 | 3,062 | 3,124 | 5,658,700 | 1,562 |
| 2022-05-19 | 2,993 | 3,061 | 2,991 | 3,057 | 4,993,500 | 1,528.50 |
| 2022-05-18 | 3,094 | 3,129 | 3,074 | 3,095 | 4,574,000 | 1,547.50 |
| 2022-05-17 | 3,065 | 3,079 | 3,036 | 3,065 | 4,374,600 | 1,532.50 |
| 2022-05-16 | 3,120 | 3,124 | 3,025 | 3,035 | 6,526,100 | 1,517.50 |
| 2022-05-13 | 3,087 | 3,127 | 3,065 | 3,080 | 7,994,800 | 1,540 |
| 2022-05-12 | 3,120 | 3,202 | 3,120 | 3,143 | 4,898,600 | 1,571.50 |
| 2022-05-11 | 3,110 | 3,115 | 3,046 | 3,109 | 6,309,400 | 1,554.50 |
| 2022-05-10 | 3,238 | 3,273 | 3,146 | 3,148 | 7,524,100 | 1,574 |
| 2022-05-09 | 3,386 | 3,386 | 3,282 | 3,308 | 6,300,200 | 1,654 |
| 2022-05-06 | 3,249 | 3,386 | 3,242 | 3,386 | 10,882,900 | 1,693 |
| 2022-05-02 | 3,215 | 3,250 | 3,098 | 3,192 | 9,184,100 | 1,596 |
| 2022-04-28 | 3,111 | 3,159 | 3,091 | 3,150 | 3,813,600 | 1,575 |
| 2022-04-27 | 3,046 | 3,087 | 3,036 | 3,047 | 4,822,300 | 1,523.50 |
| 2022-04-26 | 3,141 | 3,153 | 3,091 | 3,101 | 4,077,900 | 1,550.50 |
| 2022-04-25 | 3,151 | 3,200 | 3,141 | 3,161 | 3,765,400 | 1,580.50 |
| 2022-04-22 | 3,286 | 3,290 | 3,232 | 3,245 | 2,919,600 | 1,622.50 |
| 2022-04-21 | 3,285 | 3,297 | 3,263 | 3,288 | 3,450,000 | 1,644 |
| 2022-04-20 | 3,273 | 3,304 | 3,267 | 3,294 | 4,085,900 | 1,647 |
| 2022-04-19 | 3,273 | 3,274 | 3,233 | 3,271 | 3,163,800 | 1,635.50 |
| 2022-04-18 | 3,249 | 3,263 | 3,205 | 3,243 | 2,648,400 | 1,621.50 |
| 2022-04-15 | 3,221 | 3,283 | 3,207 | 3,272 | 3,211,700 | 1,636 |
| 2022-04-14 | 3,219 | 3,253 | 3,199 | 3,250 | 4,813,600 | 1,625 |
| 2022-04-13 | 3,123 | 3,173 | 3,109 | 3,166 | 4,089,400 | 1,583 |
| 2022-04-12 | 3,100 | 3,117 | 3,068 | 3,091 | 2,529,400 | 1,545.50 |
| 2022-04-11 | 3,131 | 3,148 | 3,087 | 3,121 | 3,408,800 | 1,560.50 |
| 2022-04-08 | 3,127 | 3,155 | 3,085 | 3,108 | 3,963,800 | 1,554 |
| 2022-04-07 | 3,106 | 3,128 | 3,052 | 3,125 | 4,427,900 | 1,562.50 |
| 2022-04-06 | 3,153 | 3,172 | 3,137 | 3,146 | 4,308,000 | 1,573 |
| 2022-04-05 | 3,260 | 3,270 | 3,160 | 3,177 | 5,588,900 | 1,588.50 |
| 2022-04-04 | 3,281 | 3,292 | 3,241 | 3,253 | 3,357,500 | 1,626.50 |
| 2022-04-01 | 3,291 | 3,304 | 3,254 | 3,296 | 4,470,800 | 1,648 |
| 2022-03-31 | 3,324 | 3,393 | 3,287 | 3,328 | 6,292,800 | 1,664 |
| 2022-03-30 | 3,310 | 3,337 | 3,259 | 3,318 | 5,079,800 | 1,659 |
| 2022-03-29 | 3,399 | 3,402 | 3,350 | 3,383 | 4,774,800 | 1,691.50 |
| 2022-03-28 | 3,403 | 3,414 | 3,332 | 3,356 | 4,932,300 | 1,678 |
| 2022-03-25 | 3,389 | 3,407 | 3,363 | 3,407 | 4,260,500 | 1,703.50 |
| 2022-03-24 | 3,320 | 3,368 | 3,311 | 3,368 | 4,721,700 | 1,684 |
| 2022-03-23 | 3,358 | 3,358 | 3,261 | 3,336 | 6,500,700 | 1,668 |
| 2022-03-22 | 3,161 | 3,345 | 3,161 | 3,332 | 8,939,600 | 1,666 |
| 2022-03-18 | 3,098 | 3,153 | 3,080 | 3,134 | 8,089,200 | 1,567 |
| 2022-03-17 | 3,047 | 3,107 | 3,041 | 3,107 | 6,926,000 | 1,553.50 |
| 2022-03-16 | 2,998 | 3,049 | 2,990 | 3,009 | 6,964,200 | 1,504.50 |
| 2022-03-15 | 3,068 | 3,069 | 2,953 | 2,978.5 | 7,831,900 | 1,489.25 |
| 2022-03-14 | 3,055 | 3,103 | 3,054 | 3,080 | 3,779,000 | 1,540 |
| 2022-03-11 | 3,019 | 3,072 | 3,011 | 3,039 | 6,088,100 | 1,519.50 |
| 2022-03-10 | 2,960 | 3,020 | 2,955 | 3,018 | 5,894,700 | 1,509 |
| 2022-03-09 | 2,954 | 3,017 | 2,945 | 2,968.5 | 5,524,800 | 1,484.25 |
| 2022-03-08 | 3,102 | 3,130 | 2,907 | 2,940 | 8,937,100 | 1,470 |
| 2022-03-07 | 3,090 | 3,113 | 3,016 | 3,072 | 9,257,500 | 1,536 |
| 2022-03-04 | 2,980 | 3,024 | 2,931 | 2,989 | 7,366,000 | 1,494.50 |
| 2022-03-03 | 2,870 | 2,959 | 2,856 | 2,956.5 | 8,351,600 | 1,478.25 |
| 2022-03-02 | 2,797 | 2,842.5 | 2,753 | 2,820 | 8,007,000 | 1,410 |
| 2022-03-01 | 2,800 | 2,866.5 | 2,791 | 2,826 | 10,720,600 | 1,413 |
| 2022-02-28 | 2,935 | 2,944 | 2,806.5 | 2,865.5 | 16,558,800 | 1,432.75 |
| 2022-02-25 | 2,930.5 | 2,995 | 2,930 | 2,994.5 | 6,848,100 | 1,497.25 |
| 2022-02-24 | 3,001 | 3,015 | 2,888.5 | 2,916 | 7,489,900 | 1,458 |
| 2022-02-22 | 3,026 | 3,052 | 3,001 | 3,029 | 4,217,100 | 1,514.50 |
| 2022-02-21 | 3,062 | 3,084 | 3,043 | 3,075 | 3,145,100 | 1,537.50 |
| 2022-02-18 | 3,046 | 3,121 | 3,041 | 3,100 | 5,111,700 | 1,550 |
| 2022-02-17 | 3,061 | 3,100 | 3,053 | 3,098 | 5,840,700 | 1,549 |
| 2022-02-16 | 3,010 | 3,039 | 3,001 | 3,020 | 4,081,300 | 1,510 |
| 2022-02-15 | 3,070 | 3,093 | 2,963 | 2,964 | 6,656,200 | 1,482 |
| 2022-02-14 | 3,010 | 3,069 | 3,006 | 3,060 | 5,599,900 | 1,530 |
| 2022-02-10 | 3,030 | 3,033 | 2,989 | 3,033 | 4,638,200 | 1,516.50 |
| 2022-02-09 | 3,000 | 3,026 | 2,986.5 | 3,013 | 5,833,500 | 1,506.50 |
| 2022-02-08 | 2,975 | 3,015 | 2,955.5 | 2,988.5 | 6,003,400 | 1,494.25 |
| 2022-02-07 | 2,962 | 2,965 | 2,908 | 2,965 | 5,039,500 | 1,482.50 |
| 2022-02-04 | 2,955 | 2,963 | 2,878 | 2,962.5 | 8,839,600 | 1,481.25 |
| 2022-02-03 | 2,902.5 | 2,935 | 2,837 | 2,877.5 | 8,270,500 | 1,438.75 |
| 2022-02-02 | 2,853.5 | 2,904 | 2,842.5 | 2,896.5 | 4,758,500 | 1,448.25 |
| 2022-02-01 | 2,853.5 | 2,866 | 2,828.5 | 2,834 | 3,383,000 | 1,417 |
| 2022-01-31 | 2,829 | 2,866 | 2,817.5 | 2,853.5 | 3,049,200 | 1,426.75 |
| 2022-01-28 | 2,808.5 | 2,843.5 | 2,800 | 2,843 | 3,915,700 | 1,421.50 |
| 2022-01-27 | 2,856 | 2,858.5 | 2,756 | 2,779 | 4,764,000 | 1,389.50 |
| 2022-01-26 | 2,812 | 2,829.5 | 2,792 | 2,812.5 | 2,568,500 | 1,406.25 |
| 2022-01-25 | 2,840 | 2,840 | 2,777.5 | 2,799 | 4,735,300 | 1,399.50 |
| 2022-01-24 | 2,847.5 | 2,851.5 | 2,810.5 | 2,849 | 3,334,400 | 1,424.50 |
| 2022-01-21 | 2,853 | 2,864 | 2,816 | 2,853.5 | 3,122,400 | 1,426.75 |
| 2022-01-20 | 2,850 | 2,876 | 2,822 | 2,860.5 | 3,836,600 | 1,430.25 |
| 2022-01-19 | 2,821.5 | 2,868 | 2,815 | 2,841 | 4,585,200 | 1,420.50 |
| 2022-01-18 | 2,917 | 2,921.5 | 2,863.5 | 2,870 | 3,709,400 | 1,435 |
| 2022-01-17 | 2,899 | 2,930 | 2,880.5 | 2,891 | 3,077,300 | 1,445.50 |
| 2022-01-14 | 2,885.5 | 2,893 | 2,820.5 | 2,856.5 | 6,046,200 | 1,428.25 |
| 2022-01-13 | 2,879.5 | 2,939.5 | 2,872.5 | 2,927.5 | 5,231,100 | 1,463.75 |
| 2022-01-12 | 2,820 | 2,870.5 | 2,811 | 2,870.5 | 4,187,100 | 1,435.25 |
| 2022-01-11 | 2,800.5 | 2,806 | 2,768 | 2,805 | 3,588,200 | 1,402.50 |
| 2022-01-07 | 2,810.5 | 2,819.5 | 2,779 | 2,785.5 | 3,514,000 | 1,392.75 |
| 2022-01-06 | 2,835 | 2,845 | 2,793 | 2,798 | 4,150,000 | 1,399 |
| 2022-01-05 | 2,795 | 2,839 | 2,783.5 | 2,834.5 | 5,347,300 | 1,417.25 |
| 2022-01-04 | 2,730 | 2,763.5 | 2,715.5 | 2,763 | 3,245,800 | 1,381.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
