8309 三井住友トラストグループ(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 | 4,534 | 4,623 | 4,520 | 4,588 | 885,100 | 2,294 |
| 2022-12-29 | 4,677 | 4,679 | 4,568 | 4,575 | 1,776,500 | 2,287.50 |
| 2022-12-28 | 4,691 | 4,727 | 4,642 | 4,682 | 1,218,400 | 2,341 |
| 2022-12-27 | 4,635 | 4,695 | 4,621 | 4,686 | 915,700 | 2,343 |
| 2022-12-26 | 4,634 | 4,634 | 4,576 | 4,600 | 782,100 | 2,300 |
| 2022-12-23 | 4,620 | 4,659 | 4,579 | 4,640 | 1,401,300 | 2,320 |
| 2022-12-22 | 4,605 | 4,643 | 4,563 | 4,628 | 1,739,100 | 2,314 |
| 2022-12-21 | 4,600 | 4,705 | 4,572 | 4,583 | 3,124,500 | 2,291.50 |
| 2022-12-20 | 4,291 | 4,530 | 4,291 | 4,439 | 2,764,200 | 2,219.50 |
| 2022-12-19 | 4,266 | 4,313 | 4,265 | 4,278 | 952,400 | 2,139 |
| 2022-12-16 | 4,278 | 4,304 | 4,240 | 4,243 | 1,442,300 | 2,121.50 |
| 2022-12-15 | 4,247 | 4,282 | 4,243 | 4,263 | 787,700 | 2,131.50 |
| 2022-12-14 | 4,202 | 4,238 | 4,202 | 4,237 | 707,400 | 2,118.50 |
| 2022-12-13 | 4,207 | 4,239 | 4,201 | 4,232 | 735,300 | 2,116 |
| 2022-12-12 | 4,194 | 4,229 | 4,185 | 4,205 | 574,500 | 2,102.50 |
| 2022-12-09 | 4,154 | 4,222 | 4,154 | 4,194 | 1,386,900 | 2,097 |
| 2022-12-08 | 4,164 | 4,204 | 4,115 | 4,192 | 1,857,400 | 2,096 |
| 2022-12-07 | 4,190 | 4,242 | 4,170 | 4,229 | 1,422,500 | 2,114.50 |
| 2022-12-06 | 4,178 | 4,226 | 4,174 | 4,195 | 898,900 | 2,097.50 |
| 2022-12-05 | 4,211 | 4,239 | 4,141 | 4,167 | 1,328,300 | 2,083.50 |
| 2022-12-02 | 4,288 | 4,301 | 4,226 | 4,253 | 1,856,100 | 2,126.50 |
| 2022-12-01 | 4,390 | 4,411 | 4,302 | 4,311 | 1,286,700 | 2,155.50 |
| 2022-11-30 | 4,437 | 4,446 | 4,365 | 4,407 | 2,197,500 | 2,203.50 |
| 2022-11-29 | 4,382 | 4,425 | 4,355 | 4,424 | 1,257,000 | 2,212 |
| 2022-11-28 | 4,526 | 4,542 | 4,391 | 4,408 | 1,423,300 | 2,204 |
| 2022-11-25 | 4,459 | 4,533 | 4,443 | 4,509 | 1,277,400 | 2,254.50 |
| 2022-11-24 | 4,400 | 4,518 | 4,398 | 4,492 | 1,854,500 | 2,246 |
| 2022-11-22 | 4,254 | 4,356 | 4,254 | 4,346 | 1,218,400 | 2,173 |
| 2022-11-21 | 4,192 | 4,253 | 4,192 | 4,251 | 852,700 | 2,125.50 |
| 2022-11-18 | 4,182 | 4,234 | 4,174 | 4,175 | 1,085,500 | 2,087.50 |
| 2022-11-17 | 4,169 | 4,193 | 4,154 | 4,173 | 821,100 | 2,086.50 |
| 2022-11-16 | 4,175 | 4,175 | 4,126 | 4,133 | 1,113,000 | 2,066.50 |
| 2022-11-15 | 4,145 | 4,187 | 4,129 | 4,172 | 1,162,900 | 2,086 |
| 2022-11-14 | 4,199 | 4,216 | 4,122 | 4,122 | 2,573,500 | 2,061 |
| 2022-11-11 | 4,432 | 4,440 | 4,312 | 4,339 | 1,259,400 | 2,169.50 |
| 2022-11-10 | 4,329 | 4,406 | 4,326 | 4,403 | 1,312,500 | 2,201.50 |
| 2022-11-09 | 4,290 | 4,354 | 4,286 | 4,347 | 1,161,400 | 2,173.50 |
| 2022-11-08 | 4,270 | 4,318 | 4,259 | 4,297 | 786,100 | 2,148.50 |
| 2022-11-07 | 4,350 | 4,351 | 4,266 | 4,266 | 758,100 | 2,133 |
| 2022-11-04 | 4,329 | 4,364 | 4,274 | 4,297 | 857,900 | 2,148.50 |
| 2022-11-02 | 4,275 | 4,339 | 4,268 | 4,316 | 862,100 | 2,158 |
| 2022-11-01 | 4,314 | 4,326 | 4,269 | 4,273 | 807,200 | 2,136.50 |
| 2022-10-31 | 4,235 | 4,278 | 4,235 | 4,277 | 1,212,200 | 2,138.50 |
| 2022-10-28 | 4,199 | 4,231 | 4,183 | 4,203 | 1,594,600 | 2,101.50 |
| 2022-10-27 | 4,322 | 4,325 | 4,179 | 4,188 | 1,472,200 | 2,094 |
| 2022-10-26 | 4,373 | 4,407 | 4,358 | 4,358 | 932,000 | 2,179 |
| 2022-10-25 | 4,338 | 4,373 | 4,316 | 4,362 | 1,168,100 | 2,181 |
| 2022-10-24 | 4,328 | 4,335 | 4,289 | 4,306 | 692,800 | 2,153 |
| 2022-10-21 | 4,262 | 4,306 | 4,248 | 4,284 | 727,400 | 2,142 |
| 2022-10-20 | 4,257 | 4,311 | 4,240 | 4,299 | 784,700 | 2,149.50 |
| 2022-10-19 | 4,258 | 4,277 | 4,237 | 4,267 | 630,400 | 2,133.50 |
| 2022-10-18 | 4,268 | 4,289 | 4,259 | 4,268 | 745,500 | 2,134 |
| 2022-10-17 | 4,301 | 4,302 | 4,226 | 4,226 | 825,100 | 2,113 |
| 2022-10-14 | 4,284 | 4,300 | 4,265 | 4,279 | 1,122,500 | 2,139.50 |
| 2022-10-13 | 4,230 | 4,243 | 4,201 | 4,214 | 964,400 | 2,107 |
| 2022-10-12 | 4,260 | 4,284 | 4,232 | 4,237 | 1,212,000 | 2,118.50 |
| 2022-10-11 | 4,270 | 4,307 | 4,260 | 4,274 | 1,206,600 | 2,137 |
| 2022-10-07 | 4,275 | 4,281 | 4,229 | 4,258 | 926,300 | 2,129 |
| 2022-10-06 | 4,280 | 4,334 | 4,270 | 4,314 | 1,197,900 | 2,157 |
| 2022-10-05 | 4,258 | 4,282 | 4,238 | 4,271 | 1,267,900 | 2,135.50 |
| 2022-10-04 | 4,169 | 4,259 | 4,163 | 4,243 | 1,191,200 | 2,121.50 |
| 2022-10-03 | 4,093 | 4,111 | 4,034 | 4,109 | 1,130,500 | 2,054.50 |
| 2022-09-30 | 4,162 | 4,183 | 4,069 | 4,099 | 1,505,000 | 2,049.50 |
| 2022-09-29 | 4,091 | 4,162 | 4,072 | 4,157 | 1,350,700 | 2,078.50 |
| 2022-09-28 | 4,148 | 4,166 | 4,100 | 4,151 | 1,627,000 | 2,075.50 |
| 2022-09-27 | 4,170 | 4,221 | 4,167 | 4,181 | 1,217,900 | 2,090.50 |
| 2022-09-26 | 4,224 | 4,230 | 4,139 | 4,165 | 1,754,000 | 2,082.50 |
| 2022-09-22 | 4,278 | 4,300 | 4,266 | 4,281 | 1,277,300 | 2,140.50 |
| 2022-09-21 | 4,331 | 4,349 | 4,297 | 4,310 | 1,366,500 | 2,155 |
| 2022-09-20 | 4,357 | 4,363 | 4,314 | 4,331 | 1,268,100 | 2,165.50 |
| 2022-09-16 | 4,300 | 4,345 | 4,282 | 4,343 | 1,912,700 | 2,171.50 |
| 2022-09-15 | 4,270 | 4,281 | 4,232 | 4,265 | 916,300 | 2,132.50 |
| 2022-09-14 | 4,245 | 4,292 | 4,241 | 4,288 | 1,070,900 | 2,144 |
| 2022-09-13 | 4,315 | 4,328 | 4,300 | 4,315 | 642,500 | 2,157.50 |
| 2022-09-12 | 4,330 | 4,332 | 4,288 | 4,312 | 683,900 | 2,156 |
| 2022-09-09 | 4,300 | 4,334 | 4,280 | 4,328 | 1,224,500 | 2,164 |
| 2022-09-08 | 4,222 | 4,303 | 4,214 | 4,299 | 1,249,700 | 2,149.50 |
| 2022-09-07 | 4,234 | 4,309 | 4,196 | 4,208 | 1,543,000 | 2,104 |
| 2022-09-06 | 4,274 | 4,295 | 4,227 | 4,238 | 1,495,000 | 2,119 |
| 2022-09-05 | 4,330 | 4,345 | 4,285 | 4,288 | 786,800 | 2,144 |
| 2022-09-02 | 4,322 | 4,334 | 4,293 | 4,326 | 1,133,300 | 2,163 |
| 2022-09-01 | 4,320 | 4,348 | 4,294 | 4,336 | 1,126,800 | 2,168 |
| 2022-08-31 | 4,358 | 4,382 | 4,326 | 4,336 | 1,656,000 | 2,168 |
| 2022-08-30 | 4,389 | 4,402 | 4,362 | 4,375 | 635,900 | 2,187.50 |
| 2022-08-29 | 4,331 | 4,377 | 4,318 | 4,356 | 783,600 | 2,178 |
| 2022-08-26 | 4,385 | 4,410 | 4,377 | 4,384 | 701,500 | 2,192 |
| 2022-08-25 | 4,323 | 4,375 | 4,319 | 4,362 | 643,400 | 2,181 |
| 2022-08-24 | 4,317 | 4,347 | 4,309 | 4,334 | 634,800 | 2,167 |
| 2022-08-23 | 4,299 | 4,306 | 4,280 | 4,294 | 630,800 | 2,147 |
| 2022-08-22 | 4,287 | 4,314 | 4,285 | 4,311 | 849,600 | 2,155.50 |
| 2022-08-19 | 4,315 | 4,325 | 4,284 | 4,305 | 679,800 | 2,152.50 |
| 2022-08-18 | 4,322 | 4,327 | 4,298 | 4,306 | 710,700 | 2,153 |
| 2022-08-17 | 4,331 | 4,362 | 4,306 | 4,344 | 752,200 | 2,172 |
| 2022-08-16 | 4,290 | 4,304 | 4,282 | 4,285 | 601,300 | 2,142.50 |
| 2022-08-15 | 4,325 | 4,329 | 4,297 | 4,318 | 399,700 | 2,159 |
| 2022-08-12 | 4,298 | 4,365 | 4,278 | 4,333 | 1,178,200 | 2,166.50 |
| 2022-08-10 | 4,283 | 4,289 | 4,248 | 4,255 | 758,500 | 2,127.50 |
| 2022-08-09 | 4,237 | 4,245 | 4,208 | 4,237 | 1,017,100 | 2,118.50 |
| 2022-08-08 | 4,226 | 4,289 | 4,224 | 4,279 | 941,600 | 2,139.50 |
| 2022-08-05 | 4,174 | 4,223 | 4,174 | 4,204 | 777,800 | 2,102 |
| 2022-08-04 | 4,218 | 4,219 | 4,175 | 4,213 | 734,800 | 2,106.50 |
| 2022-08-03 | 4,250 | 4,272 | 4,207 | 4,231 | 917,400 | 2,115.50 |
| 2022-08-02 | 4,375 | 4,378 | 4,246 | 4,280 | 1,107,700 | 2,140 |
| 2022-08-01 | 4,362 | 4,402 | 4,338 | 4,389 | 1,126,200 | 2,194.50 |
| 2022-07-29 | 4,285 | 4,363 | 4,273 | 4,362 | 2,057,200 | 2,181 |
| 2022-07-28 | 4,250 | 4,287 | 4,240 | 4,285 | 979,300 | 2,142.50 |
| 2022-07-27 | 4,258 | 4,305 | 4,258 | 4,282 | 991,400 | 2,141 |
| 2022-07-26 | 4,279 | 4,321 | 4,267 | 4,290 | 1,085,200 | 2,145 |
| 2022-07-25 | 4,240 | 4,274 | 4,235 | 4,264 | 903,100 | 2,132 |
| 2022-07-22 | 4,233 | 4,262 | 4,219 | 4,256 | 822,500 | 2,128 |
| 2022-07-21 | 4,231 | 4,274 | 4,217 | 4,251 | 754,500 | 2,125.50 |
| 2022-07-20 | 4,248 | 4,269 | 4,233 | 4,264 | 976,700 | 2,132 |
| 2022-07-19 | 4,183 | 4,206 | 4,168 | 4,197 | 1,023,700 | 2,098.50 |
| 2022-07-15 | 4,193 | 4,193 | 4,093 | 4,113 | 1,229,800 | 2,056.50 |
| 2022-07-14 | 4,210 | 4,260 | 4,208 | 4,234 | 1,121,800 | 2,117 |
| 2022-07-13 | 4,221 | 4,272 | 4,210 | 4,257 | 1,113,600 | 2,128.50 |
| 2022-07-12 | 4,289 | 4,294 | 4,201 | 4,207 | 1,139,200 | 2,103.50 |
| 2022-07-11 | 4,239 | 4,292 | 4,215 | 4,279 | 1,130,500 | 2,139.50 |
| 2022-07-08 | 4,159 | 4,224 | 4,157 | 4,198 | 1,741,600 | 2,099 |
| 2022-07-07 | 4,187 | 4,204 | 4,127 | 4,173 | 1,561,700 | 2,086.50 |
| 2022-07-06 | 4,236 | 4,248 | 4,098 | 4,118 | 1,709,400 | 2,059 |
| 2022-07-05 | 4,240 | 4,310 | 4,222 | 4,306 | 1,812,200 | 2,153 |
| 2022-07-04 | 4,190 | 4,224 | 4,170 | 4,220 | 950,900 | 2,110 |
| 2022-07-01 | 4,219 | 4,266 | 4,155 | 4,174 | 1,089,000 | 2,087 |
| 2022-06-30 | 4,167 | 4,198 | 4,144 | 4,180 | 1,688,300 | 2,090 |
| 2022-06-29 | 4,206 | 4,244 | 4,180 | 4,209 | 2,167,300 | 2,104.50 |
| 2022-06-28 | 4,198 | 4,218 | 4,167 | 4,201 | 1,170,400 | 2,100.50 |
| 2022-06-27 | 4,304 | 4,313 | 4,159 | 4,184 | 1,247,200 | 2,092 |
| 2022-06-24 | 4,246 | 4,296 | 4,243 | 4,265 | 1,419,900 | 2,132.50 |
| 2022-06-23 | 4,232 | 4,310 | 4,229 | 4,299 | 1,320,500 | 2,149.50 |
| 2022-06-22 | 4,231 | 4,259 | 4,212 | 4,240 | 1,384,300 | 2,120 |
| 2022-06-21 | 4,127 | 4,258 | 4,122 | 4,242 | 1,390,600 | 2,121 |
| 2022-06-20 | 4,122 | 4,196 | 4,098 | 4,108 | 1,900,600 | 2,054 |
| 2022-06-17 | 4,164 | 4,198 | 4,101 | 4,138 | 2,467,500 | 2,069 |
| 2022-06-16 | 4,112 | 4,216 | 4,112 | 4,185 | 1,389,000 | 2,092.50 |
| 2022-06-15 | 4,108 | 4,156 | 4,108 | 4,110 | 1,684,800 | 2,055 |
| 2022-06-14 | 4,080 | 4,124 | 4,073 | 4,082 | 1,394,000 | 2,041 |
| 2022-06-13 | 4,000 | 4,109 | 3,999 | 4,108 | 1,485,800 | 2,054 |
| 2022-06-10 | 4,032 | 4,061 | 4,022 | 4,037 | 1,173,300 | 2,018.50 |
| 2022-06-09 | 3,998 | 4,069 | 3,991 | 4,046 | 1,322,300 | 2,023 |
| 2022-06-08 | 4,016 | 4,038 | 3,997 | 3,999 | 1,295,300 | 1,999.50 |
| 2022-06-07 | 4,049 | 4,067 | 4,038 | 4,047 | 1,222,800 | 2,023.50 |
| 2022-06-06 | 4,021 | 4,030 | 3,996 | 4,017 | 755,200 | 2,008.50 |
| 2022-06-03 | 4,007 | 4,038 | 4,005 | 4,033 | 841,800 | 2,016.50 |
| 2022-06-02 | 3,961 | 4,028 | 3,960 | 4,007 | 1,138,900 | 2,003.50 |
| 2022-06-01 | 3,941 | 3,981 | 3,926 | 3,977 | 1,102,300 | 1,988.50 |
| 2022-05-31 | 3,888 | 3,917 | 3,865 | 3,878 | 3,365,600 | 1,939 |
| 2022-05-30 | 3,862 | 3,924 | 3,858 | 3,908 | 1,954,500 | 1,954 |
| 2022-05-27 | 3,870 | 3,896 | 3,865 | 3,880 | 984,900 | 1,940 |
| 2022-05-26 | 3,854 | 3,889 | 3,851 | 3,851 | 863,500 | 1,925.50 |
| 2022-05-25 | 3,845 | 3,883 | 3,835 | 3,862 | 916,100 | 1,931 |
| 2022-05-24 | 3,900 | 3,918 | 3,849 | 3,851 | 1,025,500 | 1,925.50 |
| 2022-05-23 | 3,842 | 3,868 | 3,822 | 3,864 | 1,054,400 | 1,932 |
| 2022-05-20 | 3,820 | 3,844 | 3,788 | 3,807 | 1,650,500 | 1,903.50 |
| 2022-05-19 | 3,815 | 3,846 | 3,789 | 3,828 | 1,391,200 | 1,914 |
| 2022-05-18 | 3,911 | 3,921 | 3,867 | 3,885 | 2,028,300 | 1,942.50 |
| 2022-05-17 | 4,011 | 4,030 | 3,908 | 3,909 | 1,597,600 | 1,954.50 |
| 2022-05-16 | 4,018 | 4,070 | 4,014 | 4,027 | 1,259,600 | 2,013.50 |
| 2022-05-13 | 4,135 | 4,138 | 4,013 | 4,058 | 1,821,700 | 2,029 |
| 2022-05-12 | 4,014 | 4,024 | 3,955 | 3,955 | 1,115,600 | 1,977.50 |
| 2022-05-11 | 4,056 | 4,061 | 3,975 | 3,986 | 1,180,200 | 1,993 |
| 2022-05-10 | 4,105 | 4,127 | 4,087 | 4,097 | 921,800 | 2,048.50 |
| 2022-05-09 | 4,136 | 4,155 | 4,107 | 4,121 | 1,002,700 | 2,060.50 |
| 2022-05-06 | 4,040 | 4,155 | 4,025 | 4,144 | 1,248,400 | 2,072 |
| 2022-05-02 | 3,987 | 4,024 | 3,967 | 4,008 | 860,700 | 2,004 |
| 2022-04-28 | 3,962 | 4,036 | 3,946 | 4,031 | 1,221,400 | 2,015.50 |
| 2022-04-27 | 3,950 | 3,988 | 3,936 | 3,958 | 2,064,900 | 1,979 |
| 2022-04-26 | 4,012 | 4,044 | 3,981 | 3,987 | 1,146,800 | 1,993.50 |
| 2022-04-25 | 3,979 | 4,040 | 3,978 | 4,024 | 1,112,100 | 2,012 |
| 2022-04-22 | 4,031 | 4,064 | 4,003 | 4,049 | 912,800 | 2,024.50 |
| 2022-04-21 | 4,027 | 4,064 | 4,020 | 4,033 | 1,063,200 | 2,016.50 |
| 2022-04-20 | 3,975 | 4,015 | 3,960 | 4,010 | 1,182,700 | 2,005 |
| 2022-04-19 | 3,952 | 3,974 | 3,932 | 3,950 | 1,119,000 | 1,975 |
| 2022-04-18 | 3,908 | 3,931 | 3,879 | 3,927 | 638,500 | 1,963.50 |
| 2022-04-15 | 3,904 | 3,954 | 3,899 | 3,950 | 693,400 | 1,975 |
| 2022-04-14 | 3,886 | 3,935 | 3,881 | 3,916 | 1,090,800 | 1,958 |
| 2022-04-13 | 3,873 | 3,889 | 3,846 | 3,878 | 1,488,900 | 1,939 |
| 2022-04-12 | 3,882 | 3,955 | 3,871 | 3,880 | 1,212,700 | 1,940 |
| 2022-04-11 | 3,915 | 3,967 | 3,910 | 3,944 | 953,900 | 1,972 |
| 2022-04-08 | 3,881 | 3,903 | 3,861 | 3,896 | 1,302,800 | 1,948 |
| 2022-04-07 | 3,842 | 3,885 | 3,814 | 3,871 | 1,246,400 | 1,935.50 |
| 2022-04-06 | 3,940 | 3,954 | 3,884 | 3,894 | 1,509,100 | 1,947 |
| 2022-04-05 | 3,934 | 3,952 | 3,879 | 3,918 | 1,326,900 | 1,959 |
| 2022-04-04 | 3,929 | 3,959 | 3,916 | 3,939 | 855,800 | 1,969.50 |
| 2022-04-01 | 3,955 | 3,996 | 3,932 | 3,966 | 1,230,800 | 1,983 |
| 2022-03-31 | 4,074 | 4,091 | 4,000 | 4,001 | 1,515,400 | 2,000.50 |
| 2022-03-30 | 4,209 | 4,210 | 4,105 | 4,128 | 1,552,100 | 2,064 |
| 2022-03-29 | 4,348 | 4,348 | 4,258 | 4,300 | 2,172,300 | 2,150 |
| 2022-03-28 | 4,301 | 4,364 | 4,257 | 4,307 | 2,461,500 | 2,153.50 |
| 2022-03-25 | 4,149 | 4,193 | 4,133 | 4,161 | 1,280,900 | 2,080.50 |
| 2022-03-24 | 4,086 | 4,145 | 4,070 | 4,140 | 1,140,800 | 2,070 |
| 2022-03-23 | 4,190 | 4,219 | 4,141 | 4,152 | 1,646,200 | 2,076 |
| 2022-03-22 | 4,094 | 4,178 | 4,090 | 4,142 | 1,797,200 | 2,071 |
| 2022-03-18 | 4,000 | 4,053 | 4,000 | 4,038 | 2,054,100 | 2,019 |
| 2022-03-17 | 3,991 | 4,052 | 3,991 | 4,030 | 1,458,600 | 2,015 |
| 2022-03-16 | 3,935 | 3,940 | 3,913 | 3,939 | 2,019,400 | 1,969.50 |
| 2022-03-15 | 3,930 | 3,972 | 3,919 | 3,950 | 2,170,700 | 1,975 |
| 2022-03-14 | 3,877 | 3,950 | 3,864 | 3,911 | 2,016,000 | 1,955.50 |
| 2022-03-11 | 3,842 | 3,899 | 3,829 | 3,849 | 2,890,900 | 1,924.50 |
| 2022-03-10 | 3,877 | 3,936 | 3,859 | 3,912 | 1,908,100 | 1,956 |
| 2022-03-09 | 3,758 | 3,829 | 3,746 | 3,783 | 1,605,300 | 1,891.50 |
| 2022-03-08 | 3,874 | 3,886 | 3,710 | 3,741 | 2,897,100 | 1,870.50 |
| 2022-03-07 | 3,945 | 3,970 | 3,877 | 3,930 | 1,428,400 | 1,965 |
| 2022-03-04 | 4,095 | 4,095 | 3,991 | 4,001 | 1,307,400 | 2,000.50 |
| 2022-03-03 | 4,038 | 4,126 | 4,031 | 4,106 | 1,660,700 | 2,053 |
| 2022-03-02 | 3,967 | 3,987 | 3,939 | 3,957 | 1,765,300 | 1,978.50 |
| 2022-03-01 | 4,136 | 4,153 | 4,051 | 4,051 | 1,293,500 | 2,025.50 |
| 2022-02-28 | 4,116 | 4,153 | 4,074 | 4,110 | 1,984,300 | 2,055 |
| 2022-02-25 | 4,042 | 4,146 | 4,042 | 4,118 | 1,918,100 | 2,059 |
| 2022-02-24 | 4,120 | 4,156 | 4,075 | 4,112 | 1,204,200 | 2,056 |
| 2022-02-22 | 4,114 | 4,127 | 4,083 | 4,112 | 821,400 | 2,056 |
| 2022-02-21 | 4,146 | 4,190 | 4,129 | 4,158 | 699,400 | 2,079 |
| 2022-02-18 | 4,200 | 4,211 | 4,145 | 4,164 | 1,434,600 | 2,082 |
| 2022-02-17 | 4,253 | 4,272 | 4,209 | 4,235 | 1,671,600 | 2,117.50 |
| 2022-02-16 | 4,241 | 4,284 | 4,217 | 4,278 | 1,256,600 | 2,139 |
| 2022-02-15 | 4,237 | 4,271 | 4,186 | 4,193 | 1,449,700 | 2,096.50 |
| 2022-02-14 | 4,200 | 4,246 | 4,160 | 4,239 | 1,402,600 | 2,119.50 |
| 2022-02-10 | 4,200 | 4,233 | 4,170 | 4,233 | 1,335,800 | 2,116.50 |
| 2022-02-09 | 4,273 | 4,330 | 4,188 | 4,213 | 2,250,200 | 2,106.50 |
| 2022-02-08 | 4,280 | 4,348 | 4,244 | 4,327 | 1,727,500 | 2,163.50 |
| 2022-02-07 | 4,115 | 4,274 | 4,115 | 4,240 | 1,426,300 | 2,120 |
| 2022-02-04 | 4,135 | 4,153 | 4,105 | 4,116 | 1,105,500 | 2,058 |
| 2022-02-03 | 4,039 | 4,095 | 4,036 | 4,081 | 1,051,700 | 2,040.50 |
| 2022-02-02 | 4,010 | 4,058 | 3,997 | 4,047 | 1,182,800 | 2,023.50 |
| 2022-02-01 | 3,895 | 3,985 | 3,895 | 3,963 | 1,378,400 | 1,981.50 |
| 2022-01-31 | 3,965 | 3,992 | 3,913 | 3,965 | 1,575,200 | 1,982.50 |
| 2022-01-28 | 3,940 | 4,063 | 3,887 | 4,028 | 1,748,700 | 2,014 |
| 2022-01-27 | 4,053 | 4,086 | 3,960 | 3,992 | 1,130,200 | 1,996 |
| 2022-01-26 | 4,058 | 4,062 | 3,986 | 3,989 | 1,073,100 | 1,994.50 |
| 2022-01-25 | 3,990 | 4,018 | 3,959 | 4,012 | 1,305,300 | 2,006 |
| 2022-01-24 | 3,999 | 4,059 | 3,982 | 4,031 | 740,900 | 2,015.50 |
| 2022-01-21 | 4,034 | 4,043 | 3,908 | 4,002 | 1,174,800 | 2,001 |
| 2022-01-20 | 4,061 | 4,136 | 4,042 | 4,045 | 934,700 | 2,022.50 |
| 2022-01-19 | 4,123 | 4,165 | 4,076 | 4,110 | 1,161,500 | 2,055 |
| 2022-01-18 | 4,292 | 4,329 | 4,142 | 4,189 | 1,417,900 | 2,094.50 |
| 2022-01-17 | 4,320 | 4,339 | 4,261 | 4,269 | 841,200 | 2,134.50 |
| 2022-01-14 | 4,279 | 4,316 | 4,243 | 4,269 | 1,344,900 | 2,134.50 |
| 2022-01-13 | 4,280 | 4,334 | 4,259 | 4,312 | 1,367,700 | 2,156 |
| 2022-01-12 | 4,233 | 4,287 | 4,218 | 4,252 | 1,097,600 | 2,126 |
| 2022-01-11 | 4,161 | 4,278 | 4,134 | 4,268 | 1,607,100 | 2,134 |
| 2022-01-07 | 4,092 | 4,180 | 4,085 | 4,126 | 1,531,700 | 2,063 |
| 2022-01-06 | 4,057 | 4,096 | 4,037 | 4,069 | 1,177,600 | 2,034.50 |
| 2022-01-05 | 3,985 | 4,036 | 3,952 | 4,027 | 1,252,600 | 2,013.50 |
| 2022-01-04 | 3,894 | 3,963 | 3,860 | 3,954 | 1,031,000 | 1,977 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
