8411 (株)みずほフィナンシャルグループ 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 | 1,847 | 1,872 | 1,837 | 1,856 | 7,806,400 | 1,856 |
| 2022-12-29 | 1,876 | 1,876.5 | 1,832 | 1,850.5 | 9,042,200 | 1,850.50 |
| 2022-12-28 | 1,875 | 1,894 | 1,865 | 1,878 | 12,728,600 | 1,878 |
| 2022-12-27 | 1,850 | 1,869 | 1,842.5 | 1,867 | 9,663,400 | 1,867 |
| 2022-12-26 | 1,834.5 | 1,850 | 1,823.5 | 1,846.5 | 9,023,800 | 1,846.50 |
| 2022-12-23 | 1,817 | 1,844.5 | 1,812 | 1,842.5 | 13,049,700 | 1,842.50 |
| 2022-12-22 | 1,820 | 1,820 | 1,788.5 | 1,817 | 14,574,800 | 1,817 |
| 2022-12-21 | 1,825.5 | 1,860 | 1,796.5 | 1,806 | 33,188,300 | 1,806 |
| 2022-12-20 | 1,706 | 1,816.5 | 1,705 | 1,767 | 28,270,800 | 1,767 |
| 2022-12-19 | 1,695.5 | 1,713.5 | 1,695.5 | 1,698.5 | 8,127,000 | 1,698.50 |
| 2022-12-16 | 1,700 | 1,713.5 | 1,686.5 | 1,687.5 | 11,195,800 | 1,687.50 |
| 2022-12-15 | 1,690 | 1,699 | 1,688.5 | 1,695.5 | 5,115,600 | 1,695.50 |
| 2022-12-14 | 1,682 | 1,693 | 1,680.5 | 1,690 | 5,941,700 | 1,690 |
| 2022-12-13 | 1,692 | 1,697.5 | 1,684.5 | 1,689 | 5,672,200 | 1,689 |
| 2022-12-12 | 1,685 | 1,689.5 | 1,679 | 1,686 | 5,256,900 | 1,686 |
| 2022-12-09 | 1,686 | 1,695.5 | 1,682 | 1,686.5 | 8,682,000 | 1,686.50 |
| 2022-12-08 | 1,674.5 | 1,684.5 | 1,655 | 1,682 | 9,193,200 | 1,682 |
| 2022-12-07 | 1,666 | 1,686 | 1,660.5 | 1,681 | 9,920,400 | 1,681 |
| 2022-12-06 | 1,647 | 1,671 | 1,647 | 1,661.5 | 7,756,700 | 1,661.50 |
| 2022-12-05 | 1,649.5 | 1,656 | 1,636 | 1,645.5 | 7,838,600 | 1,645.50 |
| 2022-12-02 | 1,665 | 1,673 | 1,647 | 1,659.5 | 9,747,000 | 1,659.50 |
| 2022-12-01 | 1,714.5 | 1,716 | 1,677.5 | 1,677.5 | 11,672,900 | 1,677.50 |
| 2022-11-30 | 1,715.5 | 1,727.5 | 1,702.5 | 1,717 | 15,619,000 | 1,717 |
| 2022-11-29 | 1,706 | 1,723.5 | 1,697 | 1,723.5 | 11,229,900 | 1,723.50 |
| 2022-11-28 | 1,720 | 1,725.5 | 1,686 | 1,701.5 | 10,361,200 | 1,701.50 |
| 2022-11-25 | 1,692 | 1,710.5 | 1,688 | 1,709 | 9,640,100 | 1,709 |
| 2022-11-24 | 1,667 | 1,710.5 | 1,666 | 1,706.5 | 18,308,900 | 1,706.50 |
| 2022-11-22 | 1,633 | 1,663 | 1,633 | 1,658.5 | 11,438,600 | 1,658.50 |
| 2022-11-21 | 1,630.5 | 1,636 | 1,625 | 1,630 | 6,611,900 | 1,630 |
| 2022-11-18 | 1,630.5 | 1,646.5 | 1,625.5 | 1,628 | 9,066,800 | 1,628 |
| 2022-11-17 | 1,603 | 1,627 | 1,603 | 1,627 | 7,650,200 | 1,627 |
| 2022-11-16 | 1,606 | 1,610.5 | 1,594.5 | 1,606.5 | 9,725,600 | 1,606.50 |
| 2022-11-15 | 1,615.5 | 1,624 | 1,611 | 1,615.5 | 8,081,700 | 1,615.50 |
| 2022-11-14 | 1,614 | 1,618.5 | 1,597.5 | 1,597.5 | 9,973,800 | 1,597.50 |
| 2022-11-11 | 1,650 | 1,652.5 | 1,623.5 | 1,630 | 8,818,100 | 1,630 |
| 2022-11-10 | 1,624 | 1,645 | 1,623 | 1,645 | 7,914,600 | 1,645 |
| 2022-11-09 | 1,629 | 1,632.5 | 1,622.5 | 1,627 | 5,083,900 | 1,627 |
| 2022-11-08 | 1,617.5 | 1,632.5 | 1,613.5 | 1,627.5 | 6,595,300 | 1,627.50 |
| 2022-11-07 | 1,630 | 1,630.5 | 1,612 | 1,615 | 6,657,700 | 1,615 |
| 2022-11-04 | 1,624.5 | 1,636.5 | 1,616 | 1,621 | 10,196,600 | 1,621 |
| 2022-11-02 | 1,600 | 1,615 | 1,598 | 1,610 | 7,999,800 | 1,610 |
| 2022-11-01 | 1,606 | 1,609.5 | 1,596.5 | 1,600 | 6,179,400 | 1,600 |
| 2022-10-31 | 1,595 | 1,608 | 1,593.5 | 1,606 | 7,937,200 | 1,606 |
| 2022-10-28 | 1,587.5 | 1,600 | 1,585.5 | 1,587.5 | 24,848,700 | 1,587.50 |
| 2022-10-27 | 1,624.5 | 1,625.5 | 1,582.5 | 1,584 | 11,486,500 | 1,584 |
| 2022-10-26 | 1,637 | 1,644.5 | 1,627.5 | 1,627.5 | 6,941,900 | 1,627.50 |
| 2022-10-25 | 1,624.5 | 1,639.5 | 1,620 | 1,636 | 8,355,300 | 1,636 |
| 2022-10-24 | 1,630 | 1,635 | 1,615 | 1,619.5 | 6,216,000 | 1,619.50 |
| 2022-10-21 | 1,614 | 1,622.5 | 1,611 | 1,619.5 | 5,811,900 | 1,619.50 |
| 2022-10-20 | 1,616 | 1,635.5 | 1,614 | 1,621.5 | 7,165,800 | 1,621.50 |
| 2022-10-19 | 1,628.5 | 1,634.5 | 1,618 | 1,618 | 6,980,000 | 1,618 |
| 2022-10-18 | 1,638 | 1,641 | 1,626.5 | 1,631.5 | 6,409,200 | 1,631.50 |
| 2022-10-17 | 1,648 | 1,656 | 1,623 | 1,625.5 | 8,017,600 | 1,625.50 |
| 2022-10-14 | 1,634 | 1,648.5 | 1,624.5 | 1,638 | 11,346,300 | 1,638 |
| 2022-10-13 | 1,623.5 | 1,623.5 | 1,607.5 | 1,617 | 7,205,200 | 1,617 |
| 2022-10-12 | 1,615 | 1,624.5 | 1,610 | 1,614.5 | 7,234,000 | 1,614.50 |
| 2022-10-11 | 1,609 | 1,624.5 | 1,607.5 | 1,615 | 9,315,100 | 1,615 |
| 2022-10-07 | 1,598 | 1,606.5 | 1,587.5 | 1,602 | 8,002,100 | 1,602 |
| 2022-10-06 | 1,592.5 | 1,605.5 | 1,591 | 1,596.5 | 7,621,500 | 1,596.50 |
| 2022-10-05 | 1,615 | 1,626.5 | 1,597.5 | 1,599 | 8,173,300 | 1,599 |
| 2022-10-04 | 1,574 | 1,606.5 | 1,573.5 | 1,604 | 9,017,400 | 1,604 |
| 2022-10-03 | 1,555.5 | 1,562.5 | 1,537 | 1,556.5 | 7,105,700 | 1,556.50 |
| 2022-09-30 | 1,592.5 | 1,595.5 | 1,555.5 | 1,562.5 | 9,106,200 | 1,562.50 |
| 2022-09-29 | 1,570 | 1,596 | 1,569 | 1,591 | 11,006,500 | 1,591 |
| 2022-09-28 | 1,610 | 1,612.5 | 1,588 | 1,608 | 12,795,500 | 1,608 |
| 2022-09-27 | 1,614.5 | 1,638.5 | 1,614 | 1,624.5 | 8,783,200 | 1,624.50 |
| 2022-09-26 | 1,646 | 1,647 | 1,612.5 | 1,613.5 | 12,349,400 | 1,613.50 |
| 2022-09-22 | 1,675 | 1,675 | 1,656.5 | 1,661 | 7,001,800 | 1,661 |
| 2022-09-21 | 1,674.5 | 1,683.5 | 1,669 | 1,670 | 11,118,200 | 1,670 |
| 2022-09-20 | 1,676 | 1,679 | 1,666.5 | 1,670 | 10,292,100 | 1,670 |
| 2022-09-16 | 1,646.5 | 1,669 | 1,646.5 | 1,665 | 15,788,700 | 1,665 |
| 2022-09-15 | 1,645 | 1,645 | 1,633.5 | 1,641.5 | 4,942,500 | 1,641.50 |
| 2022-09-14 | 1,629.5 | 1,646.5 | 1,626.5 | 1,641.5 | 7,625,500 | 1,641.50 |
| 2022-09-13 | 1,640 | 1,642 | 1,635.5 | 1,640 | 3,933,600 | 1,640 |
| 2022-09-12 | 1,640 | 1,642.5 | 1,632.5 | 1,637 | 4,715,500 | 1,637 |
| 2022-09-09 | 1,633 | 1,646 | 1,629.5 | 1,640.5 | 10,512,400 | 1,640.50 |
| 2022-09-08 | 1,613 | 1,636.5 | 1,612 | 1,635 | 13,733,400 | 1,635 |
| 2022-09-07 | 1,600 | 1,624 | 1,591 | 1,594.5 | 9,504,600 | 1,594.50 |
| 2022-09-06 | 1,590 | 1,601 | 1,584 | 1,599.5 | 7,162,000 | 1,599.50 |
| 2022-09-05 | 1,599 | 1,604 | 1,591 | 1,591 | 4,875,900 | 1,591 |
| 2022-09-02 | 1,588 | 1,599 | 1,586.5 | 1,599 | 6,835,900 | 1,599 |
| 2022-09-01 | 1,594.5 | 1,597.5 | 1,582.5 | 1,587.5 | 5,960,500 | 1,587.50 |
| 2022-08-31 | 1,585 | 1,597.5 | 1,582.5 | 1,593.5 | 8,030,100 | 1,593.50 |
| 2022-08-30 | 1,589.5 | 1,597 | 1,586.5 | 1,591.5 | 4,870,400 | 1,591.50 |
| 2022-08-29 | 1,576.5 | 1,589.5 | 1,572 | 1,584.5 | 5,841,900 | 1,584.50 |
| 2022-08-26 | 1,587 | 1,594 | 1,586 | 1,587.5 | 4,945,500 | 1,587.50 |
| 2022-08-25 | 1,584.5 | 1,590 | 1,580.5 | 1,587 | 5,681,600 | 1,587 |
| 2022-08-24 | 1,572.5 | 1,582.5 | 1,568.5 | 1,576.5 | 6,224,800 | 1,576.50 |
| 2022-08-23 | 1,575.5 | 1,578.5 | 1,563 | 1,564 | 6,267,800 | 1,564 |
| 2022-08-22 | 1,578.5 | 1,580 | 1,571.5 | 1,576 | 4,629,800 | 1,576 |
| 2022-08-19 | 1,585.5 | 1,587.5 | 1,568.5 | 1,576.5 | 7,908,800 | 1,576.50 |
| 2022-08-18 | 1,595.5 | 1,596 | 1,582 | 1,583.5 | 4,678,800 | 1,583.50 |
| 2022-08-17 | 1,587 | 1,601 | 1,583.5 | 1,594 | 8,345,000 | 1,594 |
| 2022-08-16 | 1,581 | 1,584.5 | 1,575.5 | 1,578.5 | 4,608,400 | 1,578.50 |
| 2022-08-15 | 1,586 | 1,587.5 | 1,579 | 1,582.5 | 4,113,000 | 1,582.50 |
| 2022-08-12 | 1,580 | 1,596.5 | 1,574.5 | 1,590 | 9,566,200 | 1,590 |
| 2022-08-10 | 1,574 | 1,577.5 | 1,566 | 1,569 | 5,117,000 | 1,569 |
| 2022-08-09 | 1,562 | 1,572 | 1,561 | 1,564 | 5,659,400 | 1,564 |
| 2022-08-08 | 1,562 | 1,574 | 1,561.5 | 1,571.5 | 6,526,200 | 1,571.50 |
| 2022-08-05 | 1,554 | 1,560.5 | 1,553.5 | 1,555.5 | 5,136,500 | 1,555.50 |
| 2022-08-04 | 1,567.5 | 1,567.5 | 1,554 | 1,562.5 | 5,557,100 | 1,562.50 |
| 2022-08-03 | 1,559.5 | 1,564 | 1,551.5 | 1,563 | 7,297,200 | 1,563 |
| 2022-08-02 | 1,584.5 | 1,585 | 1,560 | 1,560 | 8,051,700 | 1,560 |
| 2022-08-01 | 1,591 | 1,595 | 1,578 | 1,593.5 | 8,511,700 | 1,593.50 |
| 2022-07-29 | 1,569.5 | 1,585 | 1,566 | 1,583.5 | 6,994,200 | 1,583.50 |
| 2022-07-28 | 1,583.5 | 1,584 | 1,574.5 | 1,578 | 6,350,600 | 1,578 |
| 2022-07-27 | 1,586 | 1,589 | 1,578 | 1,582 | 5,234,300 | 1,582 |
| 2022-07-26 | 1,592 | 1,598.5 | 1,579.5 | 1,580 | 6,384,900 | 1,580 |
| 2022-07-25 | 1,575 | 1,590.5 | 1,572 | 1,580.5 | 4,757,300 | 1,580.50 |
| 2022-07-22 | 1,570 | 1,582.5 | 1,566.5 | 1,581.5 | 5,393,600 | 1,581.50 |
| 2022-07-21 | 1,578 | 1,585.5 | 1,571.5 | 1,579.5 | 6,254,900 | 1,579.50 |
| 2022-07-20 | 1,588 | 1,590.5 | 1,571.5 | 1,580 | 8,444,900 | 1,580 |
| 2022-07-19 | 1,562.5 | 1,568.5 | 1,559 | 1,561.5 | 8,083,000 | 1,561.50 |
| 2022-07-15 | 1,553 | 1,556 | 1,532.5 | 1,538.5 | 8,593,800 | 1,538.50 |
| 2022-07-14 | 1,565 | 1,574.5 | 1,562 | 1,564 | 7,621,800 | 1,564 |
| 2022-07-13 | 1,580.5 | 1,584.5 | 1,573 | 1,579 | 6,736,600 | 1,579 |
| 2022-07-12 | 1,587 | 1,589 | 1,562 | 1,567 | 6,537,800 | 1,567 |
| 2022-07-11 | 1,569 | 1,583.5 | 1,563.5 | 1,582.5 | 9,276,900 | 1,582.50 |
| 2022-07-08 | 1,546 | 1,567.5 | 1,544.5 | 1,559 | 9,868,600 | 1,559 |
| 2022-07-07 | 1,545 | 1,550 | 1,529.5 | 1,540 | 8,705,200 | 1,540 |
| 2022-07-06 | 1,561 | 1,568.5 | 1,528.5 | 1,531 | 11,148,300 | 1,531 |
| 2022-07-05 | 1,564 | 1,575.5 | 1,561 | 1,575 | 6,422,400 | 1,575 |
| 2022-07-04 | 1,548 | 1,559.5 | 1,547 | 1,559.5 | 6,035,100 | 1,559.50 |
| 2022-07-01 | 1,544 | 1,553.5 | 1,536 | 1,542.5 | 6,002,300 | 1,542.50 |
| 2022-06-30 | 1,548 | 1,551.5 | 1,535.5 | 1,543 | 7,813,500 | 1,543 |
| 2022-06-29 | 1,553 | 1,566.5 | 1,546.5 | 1,555.5 | 8,911,700 | 1,555.50 |
| 2022-06-28 | 1,534 | 1,550 | 1,532 | 1,550 | 7,501,800 | 1,550 |
| 2022-06-27 | 1,543.5 | 1,547.5 | 1,525.5 | 1,528.5 | 6,157,100 | 1,528.50 |
| 2022-06-24 | 1,532 | 1,539.5 | 1,524 | 1,528.5 | 11,517,600 | 1,528.50 |
| 2022-06-23 | 1,556 | 1,576.5 | 1,556 | 1,570 | 7,128,800 | 1,570 |
| 2022-06-22 | 1,556 | 1,559 | 1,547 | 1,558 | 8,048,400 | 1,558 |
| 2022-06-21 | 1,535 | 1,554.5 | 1,528 | 1,553 | 9,805,200 | 1,553 |
| 2022-06-20 | 1,520 | 1,536.5 | 1,515 | 1,525.5 | 8,467,200 | 1,525.50 |
| 2022-06-17 | 1,517.5 | 1,526 | 1,510.5 | 1,520 | 15,796,100 | 1,520 |
| 2022-06-16 | 1,515 | 1,533 | 1,510 | 1,526.5 | 11,479,100 | 1,526.50 |
| 2022-06-15 | 1,501 | 1,514 | 1,499.5 | 1,509 | 9,587,800 | 1,509 |
| 2022-06-14 | 1,494.5 | 1,509.5 | 1,494 | 1,505 | 8,669,500 | 1,505 |
| 2022-06-13 | 1,487 | 1,502.5 | 1,486.5 | 1,500.5 | 9,803,600 | 1,500.50 |
| 2022-06-10 | 1,517 | 1,525 | 1,506 | 1,506 | 12,355,400 | 1,506 |
| 2022-06-09 | 1,523 | 1,543 | 1,522 | 1,528 | 9,827,000 | 1,528 |
| 2022-06-08 | 1,535.5 | 1,543 | 1,521.5 | 1,523 | 13,849,300 | 1,523 |
| 2022-06-07 | 1,542 | 1,556 | 1,538.5 | 1,545.5 | 6,649,300 | 1,545.50 |
| 2022-06-06 | 1,530.5 | 1,534.5 | 1,525 | 1,531 | 5,012,600 | 1,531 |
| 2022-06-03 | 1,528 | 1,536 | 1,528 | 1,533 | 5,104,700 | 1,533 |
| 2022-06-02 | 1,537.5 | 1,541 | 1,525.5 | 1,528 | 8,073,900 | 1,528 |
| 2022-06-01 | 1,533.5 | 1,549.5 | 1,531 | 1,546 | 9,266,800 | 1,546 |
| 2022-05-31 | 1,522.5 | 1,533.5 | 1,514 | 1,519 | 19,036,700 | 1,519 |
| 2022-05-30 | 1,520 | 1,539.5 | 1,518.5 | 1,531 | 8,502,800 | 1,531 |
| 2022-05-27 | 1,530.5 | 1,531.5 | 1,517.5 | 1,521.5 | 8,836,200 | 1,521.50 |
| 2022-05-26 | 1,529 | 1,536.5 | 1,523.5 | 1,524.5 | 6,529,800 | 1,524.50 |
| 2022-05-25 | 1,526.5 | 1,536 | 1,522.5 | 1,522.5 | 6,255,200 | 1,522.50 |
| 2022-05-24 | 1,542 | 1,548 | 1,528.5 | 1,530.5 | 6,429,100 | 1,530.50 |
| 2022-05-23 | 1,523 | 1,543 | 1,521.5 | 1,533.5 | 7,658,700 | 1,533.50 |
| 2022-05-20 | 1,504.5 | 1,517 | 1,500.5 | 1,515 | 7,307,600 | 1,515 |
| 2022-05-19 | 1,497 | 1,515.5 | 1,493.5 | 1,511.5 | 5,968,100 | 1,511.50 |
| 2022-05-18 | 1,497 | 1,521 | 1,495.5 | 1,517 | 3,427,600 | 1,517 |
| 2022-05-17 | 1,500 | 1,513.5 | 1,486.5 | 1,486.5 | 14,151,400 | 1,486.50 |
| 2022-05-16 | 1,529.5 | 1,532 | 1,497 | 1,499 | 14,226,200 | 1,499 |
| 2022-05-13 | 1,523 | 1,538.5 | 1,516 | 1,531 | 8,053,000 | 1,531 |
| 2022-05-12 | 1,545 | 1,552 | 1,524.5 | 1,526.5 | 7,466,700 | 1,526.50 |
| 2022-05-11 | 1,563 | 1,566.5 | 1,538 | 1,538 | 10,091,500 | 1,538 |
| 2022-05-10 | 1,590 | 1,594 | 1,572 | 1,585 | 5,532,900 | 1,585 |
| 2022-05-09 | 1,595 | 1,606.5 | 1,590 | 1,592.5 | 8,864,400 | 1,592.50 |
| 2022-05-06 | 1,582 | 1,598.5 | 1,577.5 | 1,591.5 | 8,275,200 | 1,591.50 |
| 2022-05-02 | 1,557 | 1,571.5 | 1,556 | 1,567 | 5,688,800 | 1,567 |
| 2022-04-28 | 1,539.5 | 1,578.5 | 1,535.5 | 1,578.5 | 8,916,300 | 1,578.50 |
| 2022-04-27 | 1,555 | 1,557.5 | 1,545 | 1,545 | 7,179,400 | 1,545 |
| 2022-04-26 | 1,567.5 | 1,576.5 | 1,563 | 1,565.5 | 5,272,100 | 1,565.50 |
| 2022-04-25 | 1,555 | 1,577 | 1,555 | 1,573.5 | 4,600,900 | 1,573.50 |
| 2022-04-22 | 1,597.5 | 1,599.5 | 1,581 | 1,590.5 | 4,263,800 | 1,590.50 |
| 2022-04-21 | 1,603.5 | 1,616.5 | 1,595 | 1,600 | 6,174,700 | 1,600 |
| 2022-04-20 | 1,586.5 | 1,609 | 1,583 | 1,609 | 10,389,900 | 1,609 |
| 2022-04-19 | 1,590 | 1,591.5 | 1,575.5 | 1,581.5 | 4,620,400 | 1,581.50 |
| 2022-04-18 | 1,565.5 | 1,580.5 | 1,559.5 | 1,578.5 | 5,113,900 | 1,578.50 |
| 2022-04-15 | 1,558.5 | 1,574 | 1,554 | 1,574 | 5,416,100 | 1,574 |
| 2022-04-14 | 1,552.5 | 1,564 | 1,551 | 1,558.5 | 4,737,100 | 1,558.50 |
| 2022-04-13 | 1,559 | 1,565 | 1,546 | 1,560.5 | 7,100,900 | 1,560.50 |
| 2022-04-12 | 1,560 | 1,572.5 | 1,555 | 1,567 | 7,178,400 | 1,567 |
| 2022-04-11 | 1,523 | 1,551 | 1,522.5 | 1,549 | 6,710,200 | 1,549 |
| 2022-04-08 | 1,534 | 1,537 | 1,518 | 1,527 | 6,263,800 | 1,527 |
| 2022-04-07 | 1,537 | 1,538.5 | 1,519.5 | 1,532 | 7,956,500 | 1,532 |
| 2022-04-06 | 1,557 | 1,561.5 | 1,544 | 1,545 | 7,018,300 | 1,545 |
| 2022-04-05 | 1,581 | 1,583 | 1,548 | 1,549 | 8,293,200 | 1,549 |
| 2022-04-04 | 1,569.5 | 1,581.5 | 1,564 | 1,580.5 | 5,045,300 | 1,580.50 |
| 2022-04-01 | 1,553.5 | 1,580.5 | 1,550.5 | 1,577 | 7,540,000 | 1,577 |
| 2022-03-31 | 1,579 | 1,593.5 | 1,566.5 | 1,567 | 7,904,300 | 1,567 |
| 2022-03-30 | 1,591 | 1,613 | 1,588.5 | 1,602 | 11,453,500 | 1,602 |
| 2022-03-29 | 1,656 | 1,656 | 1,643.5 | 1,650.5 | 11,444,500 | 1,650.50 |
| 2022-03-28 | 1,652.5 | 1,663 | 1,632 | 1,655.5 | 12,775,200 | 1,655.50 |
| 2022-03-25 | 1,657 | 1,658 | 1,640 | 1,640.5 | 7,976,700 | 1,640.50 |
| 2022-03-24 | 1,632 | 1,649.5 | 1,622 | 1,649 | 8,676,600 | 1,649 |
| 2022-03-23 | 1,660 | 1,667 | 1,643.5 | 1,654.5 | 12,628,900 | 1,654.50 |
| 2022-03-22 | 1,618 | 1,633.5 | 1,617.5 | 1,628.5 | 11,140,400 | 1,628.50 |
| 2022-03-18 | 1,595 | 1,605 | 1,591.5 | 1,602.5 | 15,415,500 | 1,602.50 |
| 2022-03-17 | 1,587.5 | 1,604 | 1,587.5 | 1,597.5 | 11,256,600 | 1,597.50 |
| 2022-03-16 | 1,558.5 | 1,576.5 | 1,554.5 | 1,568.5 | 9,230,200 | 1,568.50 |
| 2022-03-15 | 1,563.5 | 1,564 | 1,546 | 1,556.5 | 7,487,400 | 1,556.50 |
| 2022-03-14 | 1,529 | 1,552 | 1,528.5 | 1,539.5 | 7,158,300 | 1,539.50 |
| 2022-03-11 | 1,481 | 1,515 | 1,481 | 1,512.5 | 11,494,400 | 1,512.50 |
| 2022-03-10 | 1,492 | 1,509 | 1,490 | 1,503 | 10,468,800 | 1,503 |
| 2022-03-09 | 1,445 | 1,473.5 | 1,445 | 1,455.5 | 8,269,900 | 1,455.50 |
| 2022-03-08 | 1,461.5 | 1,469 | 1,436.5 | 1,440 | 17,309,900 | 1,440 |
| 2022-03-07 | 1,490.5 | 1,495.5 | 1,473 | 1,483 | 10,470,400 | 1,483 |
| 2022-03-04 | 1,517.5 | 1,526.5 | 1,502.5 | 1,503 | 9,352,600 | 1,503 |
| 2022-03-03 | 1,524 | 1,529.5 | 1,510 | 1,522.5 | 10,509,600 | 1,522.50 |
| 2022-03-02 | 1,500 | 1,501 | 1,477.5 | 1,478.5 | 14,490,000 | 1,478.50 |
| 2022-03-01 | 1,526 | 1,534.5 | 1,522 | 1,523.5 | 9,795,000 | 1,523.50 |
| 2022-02-28 | 1,532 | 1,542.5 | 1,516.5 | 1,525 | 12,925,300 | 1,525 |
| 2022-02-25 | 1,546.5 | 1,550 | 1,536 | 1,541 | 10,555,300 | 1,541 |
| 2022-02-24 | 1,581 | 1,589 | 1,556 | 1,566 | 12,661,900 | 1,566 |
| 2022-02-22 | 1,576 | 1,578 | 1,560 | 1,572 | 8,940,000 | 1,572 |
| 2022-02-21 | 1,589.5 | 1,601.5 | 1,586 | 1,592 | 6,946,200 | 1,592 |
| 2022-02-18 | 1,596.5 | 1,600 | 1,580.5 | 1,593.5 | 9,897,100 | 1,593.50 |
| 2022-02-17 | 1,622.5 | 1,627.5 | 1,607 | 1,610.5 | 8,469,000 | 1,610.50 |
| 2022-02-16 | 1,628.5 | 1,630.5 | 1,613 | 1,619 | 8,254,500 | 1,619 |
| 2022-02-15 | 1,628.5 | 1,637 | 1,601 | 1,605 | 9,595,000 | 1,605 |
| 2022-02-14 | 1,642.5 | 1,647 | 1,628.5 | 1,636 | 9,166,700 | 1,636 |
| 2022-02-10 | 1,639 | 1,648.5 | 1,626 | 1,648.5 | 8,856,600 | 1,648.50 |
| 2022-02-09 | 1,650 | 1,661.5 | 1,628.5 | 1,636.5 | 12,869,800 | 1,636.50 |
| 2022-02-08 | 1,618.5 | 1,639.5 | 1,617.5 | 1,639 | 10,788,200 | 1,639 |
| 2022-02-07 | 1,584 | 1,618.5 | 1,579 | 1,618.5 | 12,374,000 | 1,618.50 |
| 2022-02-04 | 1,581.5 | 1,584 | 1,571 | 1,577 | 7,430,800 | 1,577 |
| 2022-02-03 | 1,560 | 1,575 | 1,550.5 | 1,565.5 | 10,013,200 | 1,565.50 |
| 2022-02-02 | 1,577 | 1,591 | 1,574.5 | 1,590 | 9,864,800 | 1,590 |
| 2022-02-01 | 1,543 | 1,564 | 1,540 | 1,560 | 8,466,200 | 1,560 |
| 2022-01-31 | 1,550 | 1,555.5 | 1,542 | 1,550 | 9,051,600 | 1,550 |
| 2022-01-28 | 1,557 | 1,573 | 1,555 | 1,571 | 8,131,300 | 1,571 |
| 2022-01-27 | 1,574.5 | 1,582 | 1,538.5 | 1,546 | 11,703,100 | 1,546 |
| 2022-01-26 | 1,559.5 | 1,569.5 | 1,554 | 1,557 | 8,575,200 | 1,557 |
| 2022-01-25 | 1,577 | 1,578.5 | 1,538 | 1,545.5 | 13,112,600 | 1,545.50 |
| 2022-01-24 | 1,557 | 1,589 | 1,555 | 1,585.5 | 8,496,400 | 1,585.50 |
| 2022-01-21 | 1,560 | 1,561.5 | 1,533 | 1,552.5 | 9,965,500 | 1,552.50 |
| 2022-01-20 | 1,554 | 1,578 | 1,552.5 | 1,565.5 | 9,777,200 | 1,565.50 |
| 2022-01-19 | 1,565.5 | 1,590.5 | 1,556.5 | 1,565 | 11,920,700 | 1,565 |
| 2022-01-18 | 1,607 | 1,625.5 | 1,575 | 1,588 | 14,405,700 | 1,588 |
| 2022-01-17 | 1,598 | 1,612 | 1,594 | 1,601.5 | 9,100,100 | 1,601.50 |
| 2022-01-14 | 1,598 | 1,605.5 | 1,586 | 1,598.5 | 10,686,300 | 1,598.50 |
| 2022-01-13 | 1,589 | 1,603.5 | 1,582 | 1,600.5 | 10,091,300 | 1,600.50 |
| 2022-01-12 | 1,577 | 1,593 | 1,570.5 | 1,589 | 11,423,200 | 1,589 |
| 2022-01-11 | 1,578 | 1,587.5 | 1,545 | 1,587.5 | 16,772,800 | 1,587.50 |
| 2022-01-07 | 1,534.5 | 1,551 | 1,530.5 | 1,540.5 | 12,054,300 | 1,540.50 |
| 2022-01-06 | 1,535 | 1,541 | 1,516 | 1,524 | 7,932,500 | 1,524 |
| 2022-01-05 | 1,515.5 | 1,527.5 | 1,512 | 1,523 | 9,329,100 | 1,523 |
| 2022-01-04 | 1,476 | 1,499.5 | 1,473.5 | 1,495 | 9,065,100 | 1,495 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
