8058 三菱商事(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 | 4,277 | 4,304 | 4,267 | 4,283 | 2,567,300 | 1,427.67 |
| 2022-12-29 | 4,285 | 4,286 | 4,243 | 4,281 | 3,247,800 | 1,427 |
| 2022-12-28 | 4,335 | 4,352 | 4,306 | 4,349 | 2,063,500 | 1,449.67 |
| 2022-12-27 | 4,339 | 4,345 | 4,308 | 4,327 | 1,626,400 | 1,442.33 |
| 2022-12-26 | 4,280 | 4,319 | 4,271 | 4,314 | 2,189,800 | 1,438 |
| 2022-12-23 | 4,274 | 4,282 | 4,226 | 4,259 | 3,073,200 | 1,419.67 |
| 2022-12-22 | 4,310 | 4,318 | 4,287 | 4,315 | 2,812,700 | 1,438.33 |
| 2022-12-21 | 4,330 | 4,360 | 4,289 | 4,289 | 3,750,700 | 1,429.67 |
| 2022-12-20 | 4,400 | 4,437 | 4,301 | 4,330 | 4,739,700 | 1,443.33 |
| 2022-12-19 | 4,373 | 4,394 | 4,364 | 4,374 | 2,454,300 | 1,458 |
| 2022-12-16 | 4,459 | 4,464 | 4,398 | 4,399 | 5,245,100 | 1,466.33 |
| 2022-12-15 | 4,432 | 4,507 | 4,427 | 4,495 | 3,108,600 | 1,498.33 |
| 2022-12-14 | 4,439 | 4,459 | 4,425 | 4,441 | 2,535,600 | 1,480.33 |
| 2022-12-13 | 4,472 | 4,482 | 4,423 | 4,430 | 3,141,900 | 1,476.67 |
| 2022-12-12 | 4,478 | 4,481 | 4,420 | 4,422 | 4,088,600 | 1,474 |
| 2022-12-09 | 4,493 | 4,579 | 4,493 | 4,505 | 3,758,200 | 1,501.67 |
| 2022-12-08 | 4,500 | 4,514 | 4,453 | 4,481 | 3,397,100 | 1,493.67 |
| 2022-12-07 | 4,476 | 4,526 | 4,471 | 4,491 | 3,102,600 | 1,497 |
| 2022-12-06 | 4,439 | 4,495 | 4,432 | 4,484 | 3,581,600 | 1,494.67 |
| 2022-12-05 | 4,433 | 4,453 | 4,398 | 4,443 | 3,750,200 | 1,481 |
| 2022-12-02 | 4,502 | 4,508 | 4,430 | 4,441 | 4,673,600 | 1,480.33 |
| 2022-12-01 | 4,596 | 4,623 | 4,543 | 4,543 | 4,522,700 | 1,514.33 |
| 2022-11-30 | 4,585 | 4,619 | 4,578 | 4,605 | 6,604,600 | 1,535 |
| 2022-11-29 | 4,611 | 4,625 | 4,540 | 4,578 | 4,373,100 | 1,526 |
| 2022-11-28 | 4,692 | 4,705 | 4,578 | 4,608 | 4,318,500 | 1,536 |
| 2022-11-25 | 4,690 | 4,700 | 4,656 | 4,692 | 4,142,600 | 1,564 |
| 2022-11-24 | 4,609 | 4,723 | 4,607 | 4,708 | 8,870,100 | 1,569.33 |
| 2022-11-22 | 4,474 | 4,587 | 4,455 | 4,558 | 8,570,900 | 1,519.33 |
| 2022-11-21 | 4,349 | 4,504 | 4,348 | 4,445 | 6,551,200 | 1,481.67 |
| 2022-11-18 | 4,330 | 4,382 | 4,330 | 4,348 | 3,364,800 | 1,449.33 |
| 2022-11-17 | 4,367 | 4,380 | 4,334 | 4,342 | 3,031,100 | 1,447.33 |
| 2022-11-16 | 4,339 | 4,390 | 4,331 | 4,381 | 4,987,700 | 1,460.33 |
| 2022-11-15 | 4,301 | 4,355 | 4,301 | 4,319 | 4,090,500 | 1,439.67 |
| 2022-11-14 | 4,311 | 4,319 | 4,271 | 4,297 | 4,519,000 | 1,432.33 |
| 2022-11-11 | 4,425 | 4,434 | 4,328 | 4,340 | 6,533,600 | 1,446.67 |
| 2022-11-10 | 4,300 | 4,404 | 4,290 | 4,370 | 6,566,800 | 1,456.67 |
| 2022-11-09 | 4,391 | 4,434 | 4,306 | 4,312 | 9,206,400 | 1,437.33 |
| 2022-11-08 | 4,460 | 4,500 | 4,201 | 4,331 | 16,604,800 | 1,443.67 |
| 2022-11-07 | 4,370 | 4,413 | 4,346 | 4,403 | 6,486,100 | 1,467.67 |
| 2022-11-04 | 4,283 | 4,344 | 4,259 | 4,309 | 6,239,900 | 1,436.33 |
| 2022-11-02 | 4,241 | 4,299 | 4,231 | 4,269 | 5,316,200 | 1,423 |
| 2022-11-01 | 4,140 | 4,222 | 4,130 | 4,221 | 7,019,000 | 1,407 |
| 2022-10-31 | 4,033 | 4,059 | 4,006 | 4,031 | 3,772,800 | 1,343.67 |
| 2022-10-28 | 4,030 | 4,039 | 3,994 | 4,008 | 18,141,200 | 1,336 |
| 2022-10-27 | 4,104 | 4,106 | 4,038 | 4,040 | 4,296,800 | 1,346.67 |
| 2022-10-26 | 4,115 | 4,121 | 4,086 | 4,095 | 3,567,900 | 1,365 |
| 2022-10-25 | 4,088 | 4,127 | 4,068 | 4,125 | 3,032,000 | 1,375 |
| 2022-10-24 | 4,122 | 4,131 | 4,060 | 4,073 | 2,982,700 | 1,357.67 |
| 2022-10-21 | 4,064 | 4,076 | 4,046 | 4,052 | 3,108,700 | 1,350.67 |
| 2022-10-20 | 4,058 | 4,097 | 4,040 | 4,076 | 3,234,300 | 1,358.67 |
| 2022-10-19 | 4,073 | 4,096 | 4,062 | 4,089 | 2,985,000 | 1,363 |
| 2022-10-18 | 4,080 | 4,101 | 4,048 | 4,079 | 3,613,000 | 1,359.67 |
| 2022-10-17 | 4,057 | 4,077 | 4,026 | 4,041 | 3,787,400 | 1,347 |
| 2022-10-14 | 4,080 | 4,155 | 4,065 | 4,120 | 5,245,800 | 1,373.33 |
| 2022-10-13 | 4,055 | 4,079 | 3,998 | 4,010 | 3,926,600 | 1,336.67 |
| 2022-10-12 | 4,089 | 4,102 | 4,046 | 4,090 | 3,384,200 | 1,363.33 |
| 2022-10-11 | 4,148 | 4,164 | 4,109 | 4,119 | 4,308,700 | 1,373 |
| 2022-10-07 | 4,210 | 4,246 | 4,204 | 4,206 | 3,676,900 | 1,402 |
| 2022-10-06 | 4,299 | 4,355 | 4,269 | 4,280 | 4,307,100 | 1,426.67 |
| 2022-10-05 | 4,294 | 4,322 | 4,239 | 4,243 | 3,864,600 | 1,414.33 |
| 2022-10-04 | 4,170 | 4,256 | 4,161 | 4,241 | 5,135,300 | 1,413.67 |
| 2022-10-03 | 3,990 | 4,048 | 3,948 | 4,046 | 3,593,700 | 1,348.67 |
| 2022-09-30 | 4,073 | 4,087 | 3,946 | 3,968 | 5,925,600 | 1,322.67 |
| 2022-09-29 | 4,117 | 4,142 | 4,046 | 4,115 | 4,349,300 | 1,371.67 |
| 2022-09-28 | 4,140 | 4,176 | 4,088 | 4,143 | 5,002,700 | 1,381 |
| 2022-09-27 | 4,150 | 4,213 | 4,137 | 4,163 | 3,737,300 | 1,387.67 |
| 2022-09-26 | 4,253 | 4,257 | 4,119 | 4,119 | 5,433,000 | 1,373 |
| 2022-09-22 | 4,280 | 4,359 | 4,276 | 4,351 | 3,392,900 | 1,450.33 |
| 2022-09-21 | 4,311 | 4,334 | 4,286 | 4,300 | 3,373,600 | 1,433.33 |
| 2022-09-20 | 4,371 | 4,401 | 4,350 | 4,369 | 3,096,500 | 1,456.33 |
| 2022-09-16 | 4,363 | 4,392 | 4,336 | 4,338 | 4,526,100 | 1,446 |
| 2022-09-15 | 4,379 | 4,402 | 4,365 | 4,393 | 2,162,700 | 1,464.33 |
| 2022-09-14 | 4,387 | 4,432 | 4,360 | 4,415 | 3,626,100 | 1,471.67 |
| 2022-09-13 | 4,429 | 4,439 | 4,391 | 4,429 | 2,211,200 | 1,476.33 |
| 2022-09-12 | 4,440 | 4,454 | 4,401 | 4,416 | 2,739,800 | 1,472 |
| 2022-09-09 | 4,351 | 4,393 | 4,347 | 4,375 | 4,742,100 | 1,458.33 |
| 2022-09-08 | 4,326 | 4,377 | 4,317 | 4,375 | 4,032,200 | 1,458.33 |
| 2022-09-07 | 4,338 | 4,346 | 4,275 | 4,314 | 3,936,600 | 1,438 |
| 2022-09-06 | 4,397 | 4,398 | 4,346 | 4,362 | 2,571,100 | 1,454 |
| 2022-09-05 | 4,368 | 4,402 | 4,345 | 4,372 | 3,031,800 | 1,457.33 |
| 2022-09-02 | 4,405 | 4,416 | 4,320 | 4,368 | 4,212,800 | 1,456 |
| 2022-09-01 | 4,510 | 4,521 | 4,400 | 4,400 | 5,526,000 | 1,466.67 |
| 2022-08-31 | 4,577 | 4,590 | 4,539 | 4,564 | 4,965,700 | 1,521.33 |
| 2022-08-30 | 4,563 | 4,635 | 4,562 | 4,635 | 3,669,700 | 1,545 |
| 2022-08-29 | 4,480 | 4,540 | 4,472 | 4,528 | 3,737,600 | 1,509.33 |
| 2022-08-26 | 4,543 | 4,585 | 4,535 | 4,548 | 3,314,500 | 1,516 |
| 2022-08-25 | 4,465 | 4,550 | 4,463 | 4,523 | 4,097,400 | 1,507.67 |
| 2022-08-24 | 4,432 | 4,495 | 4,430 | 4,453 | 3,734,000 | 1,484.33 |
| 2022-08-23 | 4,436 | 4,445 | 4,397 | 4,411 | 3,594,200 | 1,470.33 |
| 2022-08-22 | 4,343 | 4,436 | 4,342 | 4,429 | 3,731,500 | 1,476.33 |
| 2022-08-19 | 4,358 | 4,373 | 4,341 | 4,364 | 2,775,500 | 1,454.67 |
| 2022-08-18 | 4,340 | 4,346 | 4,309 | 4,323 | 2,596,800 | 1,441 |
| 2022-08-17 | 4,300 | 4,357 | 4,299 | 4,350 | 4,170,600 | 1,450 |
| 2022-08-16 | 4,273 | 4,293 | 4,253 | 4,287 | 2,740,700 | 1,429 |
| 2022-08-15 | 4,285 | 4,286 | 4,260 | 4,274 | 2,692,200 | 1,424.67 |
| 2022-08-12 | 4,221 | 4,274 | 4,213 | 4,274 | 5,633,500 | 1,424.67 |
| 2022-08-10 | 4,181 | 4,191 | 4,152 | 4,158 | 2,789,600 | 1,386 |
| 2022-08-09 | 4,178 | 4,219 | 4,148 | 4,156 | 3,401,300 | 1,385.33 |
| 2022-08-08 | 4,109 | 4,192 | 4,106 | 4,175 | 3,891,900 | 1,391.67 |
| 2022-08-05 | 4,077 | 4,130 | 4,052 | 4,129 | 4,217,300 | 1,376.33 |
| 2022-08-04 | 4,157 | 4,162 | 4,101 | 4,126 | 4,756,500 | 1,375.33 |
| 2022-08-03 | 4,080 | 4,157 | 4,068 | 4,157 | 8,770,800 | 1,385.67 |
| 2022-08-02 | 4,005 | 4,047 | 3,951 | 3,995 | 11,026,000 | 1,331.67 |
| 2022-08-01 | 3,979 | 4,061 | 3,971 | 4,061 | 4,463,600 | 1,353.67 |
| 2022-07-29 | 3,966 | 3,990 | 3,937 | 3,948 | 3,525,900 | 1,316 |
| 2022-07-28 | 3,999 | 4,002 | 3,956 | 3,977 | 3,600,100 | 1,325.67 |
| 2022-07-27 | 3,954 | 3,986 | 3,939 | 3,982 | 2,664,000 | 1,327.33 |
| 2022-07-26 | 3,975 | 4,017 | 3,947 | 3,957 | 3,527,600 | 1,319 |
| 2022-07-25 | 3,939 | 3,957 | 3,933 | 3,949 | 2,496,100 | 1,316.33 |
| 2022-07-22 | 3,973 | 3,976 | 3,933 | 3,948 | 3,833,100 | 1,316 |
| 2022-07-21 | 3,996 | 4,016 | 3,976 | 3,994 | 3,369,700 | 1,331.33 |
| 2022-07-20 | 3,990 | 4,020 | 3,951 | 4,019 | 4,166,000 | 1,339.67 |
| 2022-07-19 | 3,964 | 3,975 | 3,912 | 3,922 | 3,289,900 | 1,307.33 |
| 2022-07-15 | 3,889 | 3,909 | 3,855 | 3,877 | 3,481,300 | 1,292.33 |
| 2022-07-14 | 3,825 | 3,901 | 3,817 | 3,890 | 2,973,300 | 1,296.67 |
| 2022-07-13 | 3,830 | 3,854 | 3,812 | 3,838 | 3,348,100 | 1,279.33 |
| 2022-07-12 | 3,891 | 3,899 | 3,821 | 3,847 | 4,262,400 | 1,282.33 |
| 2022-07-11 | 3,930 | 3,938 | 3,897 | 3,905 | 4,245,400 | 1,301.67 |
| 2022-07-08 | 3,842 | 3,935 | 3,840 | 3,885 | 5,966,400 | 1,295 |
| 2022-07-07 | 3,828 | 3,840 | 3,746 | 3,795 | 5,909,000 | 1,265 |
| 2022-07-06 | 3,791 | 3,827 | 3,740 | 3,784 | 7,803,900 | 1,261.33 |
| 2022-07-05 | 4,018 | 4,034 | 3,968 | 3,980 | 4,439,300 | 1,326.67 |
| 2022-07-04 | 3,857 | 3,981 | 3,857 | 3,972 | 5,501,000 | 1,324 |
| 2022-07-01 | 3,945 | 3,950 | 3,785 | 3,820 | 12,897,900 | 1,273.33 |
| 2022-06-30 | 4,041 | 4,096 | 4,013 | 4,037 | 5,236,000 | 1,345.67 |
| 2022-06-29 | 4,111 | 4,157 | 4,081 | 4,081 | 9,045,700 | 1,360.33 |
| 2022-06-28 | 4,035 | 4,086 | 4,026 | 4,086 | 4,365,300 | 1,362 |
| 2022-06-27 | 4,030 | 4,044 | 3,955 | 4,023 | 4,527,200 | 1,341 |
| 2022-06-24 | 3,944 | 3,959 | 3,882 | 3,959 | 5,686,000 | 1,319.67 |
| 2022-06-23 | 4,050 | 4,084 | 3,928 | 3,950 | 8,865,400 | 1,316.67 |
| 2022-06-22 | 4,148 | 4,190 | 4,061 | 4,061 | 11,830,800 | 1,353.67 |
| 2022-06-21 | 4,299 | 4,348 | 4,248 | 4,321 | 4,234,100 | 1,440.33 |
| 2022-06-20 | 4,370 | 4,385 | 4,213 | 4,229 | 5,200,900 | 1,409.67 |
| 2022-06-17 | 4,374 | 4,454 | 4,342 | 4,420 | 5,581,900 | 1,473.33 |
| 2022-06-16 | 4,439 | 4,514 | 4,413 | 4,444 | 3,228,900 | 1,481.33 |
| 2022-06-15 | 4,480 | 4,519 | 4,380 | 4,383 | 4,863,000 | 1,461 |
| 2022-06-14 | 4,525 | 4,543 | 4,487 | 4,532 | 4,606,900 | 1,510.67 |
| 2022-06-13 | 4,638 | 4,650 | 4,584 | 4,595 | 3,995,500 | 1,531.67 |
| 2022-06-10 | 4,790 | 4,827 | 4,733 | 4,733 | 4,381,000 | 1,577.67 |
| 2022-06-09 | 4,772 | 4,845 | 4,758 | 4,822 | 4,509,400 | 1,607.33 |
| 2022-06-08 | 4,641 | 4,778 | 4,641 | 4,778 | 5,476,700 | 1,592.67 |
| 2022-06-07 | 4,607 | 4,653 | 4,588 | 4,628 | 4,579,400 | 1,542.67 |
| 2022-06-06 | 4,448 | 4,542 | 4,443 | 4,537 | 2,979,400 | 1,512.33 |
| 2022-06-03 | 4,547 | 4,547 | 4,446 | 4,481 | 2,800,000 | 1,493.67 |
| 2022-06-02 | 4,488 | 4,524 | 4,471 | 4,488 | 3,069,900 | 1,496 |
| 2022-06-01 | 4,453 | 4,488 | 4,437 | 4,473 | 3,409,800 | 1,491 |
| 2022-05-31 | 4,496 | 4,528 | 4,433 | 4,433 | 6,015,800 | 1,477.67 |
| 2022-05-30 | 4,500 | 4,529 | 4,475 | 4,499 | 7,459,500 | 1,499.67 |
| 2022-05-27 | 4,512 | 4,512 | 4,447 | 4,467 | 3,500,100 | 1,489 |
| 2022-05-26 | 4,520 | 4,565 | 4,476 | 4,476 | 5,064,200 | 1,492 |
| 2022-05-25 | 4,462 | 4,509 | 4,423 | 4,492 | 4,778,400 | 1,497.33 |
| 2022-05-24 | 4,421 | 4,469 | 4,412 | 4,417 | 4,100,100 | 1,472.33 |
| 2022-05-23 | 4,376 | 4,396 | 4,356 | 4,389 | 3,143,600 | 1,463 |
| 2022-05-20 | 4,320 | 4,385 | 4,273 | 4,356 | 5,012,400 | 1,452 |
| 2022-05-19 | 4,175 | 4,278 | 4,170 | 4,257 | 5,164,700 | 1,419 |
| 2022-05-18 | 4,303 | 4,348 | 4,277 | 4,282 | 1,858,000 | 1,427.33 |
| 2022-05-17 | 4,260 | 4,323 | 4,255 | 4,277 | 3,894,800 | 1,425.67 |
| 2022-05-16 | 4,355 | 4,356 | 4,236 | 4,244 | 5,553,100 | 1,414.67 |
| 2022-05-13 | 4,205 | 4,287 | 4,181 | 4,285 | 5,250,400 | 1,428.33 |
| 2022-05-12 | 4,122 | 4,245 | 4,118 | 4,174 | 4,822,800 | 1,391.33 |
| 2022-05-11 | 4,086 | 4,138 | 3,973 | 4,114 | 7,957,400 | 1,371.33 |
| 2022-05-10 | 4,289 | 4,322 | 4,111 | 4,127 | 7,729,100 | 1,375.67 |
| 2022-05-09 | 4,470 | 4,473 | 4,326 | 4,341 | 4,986,100 | 1,447 |
| 2022-05-06 | 4,467 | 4,489 | 4,426 | 4,475 | 4,817,200 | 1,491.67 |
| 2022-05-02 | 4,453 | 4,455 | 4,362 | 4,397 | 4,177,600 | 1,465.67 |
| 2022-04-28 | 4,306 | 4,388 | 4,280 | 4,383 | 3,965,700 | 1,461 |
| 2022-04-27 | 4,234 | 4,296 | 4,223 | 4,244 | 8,097,100 | 1,414.67 |
| 2022-04-26 | 4,320 | 4,348 | 4,271 | 4,304 | 3,949,700 | 1,434.67 |
| 2022-04-25 | 4,300 | 4,392 | 4,300 | 4,343 | 3,598,400 | 1,447.67 |
| 2022-04-22 | 4,458 | 4,479 | 4,412 | 4,426 | 2,933,200 | 1,475.33 |
| 2022-04-21 | 4,509 | 4,529 | 4,470 | 4,495 | 3,193,700 | 1,498.33 |
| 2022-04-20 | 4,559 | 4,567 | 4,508 | 4,529 | 3,567,000 | 1,509.67 |
| 2022-04-19 | 4,500 | 4,525 | 4,468 | 4,519 | 4,184,500 | 1,506.33 |
| 2022-04-18 | 4,375 | 4,448 | 4,373 | 4,417 | 3,975,400 | 1,472.33 |
| 2022-04-15 | 4,325 | 4,407 | 4,324 | 4,375 | 3,038,400 | 1,458.33 |
| 2022-04-14 | 4,345 | 4,397 | 4,322 | 4,388 | 4,487,300 | 1,462.67 |
| 2022-04-13 | 4,216 | 4,307 | 4,192 | 4,292 | 5,333,600 | 1,430.67 |
| 2022-04-12 | 4,186 | 4,260 | 4,176 | 4,188 | 4,086,700 | 1,396 |
| 2022-04-11 | 4,244 | 4,298 | 4,219 | 4,256 | 5,400,100 | 1,418.67 |
| 2022-04-08 | 4,305 | 4,313 | 4,132 | 4,168 | 10,791,400 | 1,389.33 |
| 2022-04-07 | 4,338 | 4,358 | 4,266 | 4,324 | 4,921,300 | 1,441.33 |
| 2022-04-06 | 4,410 | 4,439 | 4,378 | 4,401 | 4,315,800 | 1,467 |
| 2022-04-05 | 4,503 | 4,517 | 4,385 | 4,409 | 5,683,000 | 1,469.67 |
| 2022-04-04 | 4,545 | 4,560 | 4,491 | 4,512 | 3,046,000 | 1,504 |
| 2022-04-01 | 4,561 | 4,628 | 4,537 | 4,569 | 4,083,400 | 1,523 |
| 2022-03-31 | 4,602 | 4,665 | 4,570 | 4,601 | 4,854,300 | 1,533.67 |
| 2022-03-30 | 4,586 | 4,645 | 4,545 | 4,631 | 5,671,300 | 1,543.67 |
| 2022-03-29 | 4,720 | 4,720 | 4,676 | 4,714 | 5,184,100 | 1,571.33 |
| 2022-03-28 | 4,699 | 4,749 | 4,653 | 4,695 | 4,925,100 | 1,565 |
| 2022-03-25 | 4,650 | 4,716 | 4,635 | 4,686 | 5,319,200 | 1,562 |
| 2022-03-24 | 4,600 | 4,643 | 4,546 | 4,640 | 5,938,600 | 1,546.67 |
| 2022-03-23 | 4,550 | 4,609 | 4,487 | 4,608 | 7,521,500 | 1,536 |
| 2022-03-22 | 4,421 | 4,607 | 4,414 | 4,592 | 8,439,200 | 1,530.67 |
| 2022-03-18 | 4,238 | 4,329 | 4,227 | 4,296 | 8,563,200 | 1,432 |
| 2022-03-17 | 4,210 | 4,261 | 4,210 | 4,252 | 4,858,600 | 1,417.33 |
| 2022-03-16 | 4,144 | 4,200 | 4,128 | 4,182 | 4,640,400 | 1,394 |
| 2022-03-15 | 4,192 | 4,194 | 4,105 | 4,133 | 4,139,900 | 1,377.67 |
| 2022-03-14 | 4,172 | 4,217 | 4,158 | 4,190 | 4,114,300 | 1,396.67 |
| 2022-03-11 | 4,091 | 4,180 | 4,087 | 4,159 | 5,000,500 | 1,386.33 |
| 2022-03-10 | 3,981 | 4,094 | 3,979 | 4,090 | 4,997,100 | 1,363.33 |
| 2022-03-09 | 4,000 | 4,086 | 3,985 | 4,021 | 5,427,400 | 1,340.33 |
| 2022-03-08 | 4,189 | 4,208 | 3,956 | 3,967 | 9,443,200 | 1,322.33 |
| 2022-03-07 | 4,103 | 4,184 | 4,100 | 4,167 | 9,467,200 | 1,389 |
| 2022-03-04 | 4,057 | 4,098 | 3,987 | 4,038 | 5,189,600 | 1,346 |
| 2022-03-03 | 4,038 | 4,061 | 3,992 | 4,031 | 5,396,600 | 1,343.67 |
| 2022-03-02 | 3,859 | 3,955 | 3,843 | 3,912 | 5,504,700 | 1,304 |
| 2022-03-01 | 3,918 | 3,976 | 3,862 | 3,874 | 5,426,200 | 1,291.33 |
| 2022-02-28 | 3,899 | 3,929 | 3,835 | 3,871 | 6,656,200 | 1,290.33 |
| 2022-02-25 | 3,814 | 3,953 | 3,810 | 3,943 | 7,041,300 | 1,314.33 |
| 2022-02-24 | 3,895 | 3,913 | 3,762 | 3,784 | 8,898,100 | 1,261.33 |
| 2022-02-22 | 4,012 | 4,015 | 3,943 | 3,953 | 4,269,900 | 1,317.67 |
| 2022-02-21 | 4,072 | 4,079 | 4,037 | 4,061 | 2,559,600 | 1,353.67 |
| 2022-02-18 | 4,076 | 4,122 | 4,065 | 4,090 | 4,549,400 | 1,363.33 |
| 2022-02-17 | 4,030 | 4,122 | 4,025 | 4,120 | 7,141,700 | 1,373.33 |
| 2022-02-16 | 3,991 | 4,028 | 3,977 | 3,985 | 3,368,000 | 1,328.33 |
| 2022-02-15 | 4,064 | 4,098 | 3,958 | 3,964 | 4,835,600 | 1,321.33 |
| 2022-02-14 | 4,028 | 4,068 | 3,999 | 4,058 | 4,331,400 | 1,352.67 |
| 2022-02-10 | 4,067 | 4,069 | 4,022 | 4,049 | 3,503,700 | 1,349.67 |
| 2022-02-09 | 4,008 | 4,070 | 4,004 | 4,047 | 5,116,500 | 1,349 |
| 2022-02-08 | 3,974 | 4,020 | 3,965 | 4,009 | 5,217,800 | 1,336.33 |
| 2022-02-07 | 3,926 | 3,960 | 3,885 | 3,953 | 3,929,900 | 1,317.67 |
| 2022-02-04 | 3,908 | 3,963 | 3,849 | 3,951 | 6,238,900 | 1,317 |
| 2022-02-03 | 3,945 | 4,000 | 3,774 | 3,820 | 9,793,600 | 1,273.33 |
| 2022-02-02 | 3,865 | 3,933 | 3,845 | 3,927 | 3,690,300 | 1,309 |
| 2022-02-01 | 3,871 | 3,904 | 3,848 | 3,856 | 3,316,900 | 1,285.33 |
| 2022-01-31 | 3,860 | 3,890 | 3,841 | 3,877 | 3,401,900 | 1,292.33 |
| 2022-01-28 | 3,830 | 3,902 | 3,823 | 3,895 | 4,753,400 | 1,298.33 |
| 2022-01-27 | 3,851 | 3,883 | 3,774 | 3,793 | 5,419,200 | 1,264.33 |
| 2022-01-26 | 3,836 | 3,859 | 3,791 | 3,798 | 2,581,600 | 1,266 |
| 2022-01-25 | 3,833 | 3,835 | 3,771 | 3,812 | 4,243,800 | 1,270.67 |
| 2022-01-24 | 3,832 | 3,873 | 3,825 | 3,868 | 3,261,300 | 1,289.33 |
| 2022-01-21 | 3,851 | 3,858 | 3,787 | 3,823 | 4,705,200 | 1,274.33 |
| 2022-01-20 | 3,850 | 3,925 | 3,850 | 3,891 | 3,882,800 | 1,297 |
| 2022-01-19 | 3,859 | 3,929 | 3,853 | 3,872 | 4,398,200 | 1,290.67 |
| 2022-01-18 | 3,982 | 3,995 | 3,922 | 3,929 | 3,475,600 | 1,309.67 |
| 2022-01-17 | 3,945 | 4,002 | 3,928 | 3,965 | 3,627,300 | 1,321.67 |
| 2022-01-14 | 3,900 | 3,923 | 3,860 | 3,915 | 5,539,200 | 1,305 |
| 2022-01-13 | 3,837 | 3,919 | 3,829 | 3,918 | 5,437,200 | 1,306 |
| 2022-01-12 | 3,785 | 3,814 | 3,769 | 3,814 | 4,841,200 | 1,271.33 |
| 2022-01-11 | 3,777 | 3,795 | 3,723 | 3,772 | 4,047,400 | 1,257.33 |
| 2022-01-07 | 3,778 | 3,796 | 3,755 | 3,771 | 4,128,600 | 1,257 |
| 2022-01-06 | 3,791 | 3,813 | 3,746 | 3,755 | 4,166,800 | 1,251.67 |
| 2022-01-05 | 3,739 | 3,794 | 3,722 | 3,790 | 5,217,800 | 1,263.33 |
| 2022-01-04 | 3,685 | 3,710 | 3,657 | 3,710 | 3,792,600 | 1,236.67 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
