8601 (株)大和証券グループ本社 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 | 582 | 586 | 580 | 583 | 3,748,400 | 583 |
| 2022-12-29 | 586 | 588 | 579 | 582 | 4,318,600 | 582 |
| 2022-12-28 | 592 | 592 | 586 | 590 | 3,540,600 | 590 |
| 2022-12-27 | 589 | 593 | 588 | 592 | 2,763,800 | 592 |
| 2022-12-26 | 592 | 592 | 585 | 588 | 2,047,200 | 588 |
| 2022-12-23 | 586 | 589 | 584 | 589 | 3,884,500 | 589 |
| 2022-12-22 | 587 | 589 | 581 | 589 | 4,401,100 | 589 |
| 2022-12-21 | 586 | 586 | 577 | 580 | 6,993,300 | 580 |
| 2022-12-20 | 574 | 585 | 572 | 585 | 8,665,300 | 585 |
| 2022-12-19 | 575 | 580 | 573 | 573 | 4,383,600 | 573 |
| 2022-12-16 | 578 | 580 | 572 | 575 | 17,982,200 | 575 |
| 2022-12-15 | 581 | 586 | 580 | 584 | 4,196,200 | 584 |
| 2022-12-14 | 585 | 587 | 582 | 583 | 4,053,900 | 583 |
| 2022-12-13 | 588 | 589 | 584 | 585 | 4,069,300 | 585 |
| 2022-12-12 | 590 | 591 | 585 | 585 | 3,678,900 | 585 |
| 2022-12-09 | 588 | 594 | 587 | 590 | 4,332,600 | 590 |
| 2022-12-08 | 592 | 597 | 585 | 587 | 5,368,500 | 587 |
| 2022-12-07 | 591 | 599 | 588 | 595 | 4,549,600 | 595 |
| 2022-12-06 | 598 | 600 | 594 | 594 | 3,719,200 | 594 |
| 2022-12-05 | 603 | 604 | 595 | 600 | 4,483,900 | 600 |
| 2022-12-02 | 605 | 607 | 598 | 605 | 5,112,100 | 605 |
| 2022-12-01 | 610 | 614 | 608 | 610 | 3,799,700 | 610 |
| 2022-11-30 | 614 | 616 | 606 | 608 | 7,020,700 | 608 |
| 2022-11-29 | 612 | 617 | 610 | 614 | 4,153,000 | 614 |
| 2022-11-28 | 625 | 626 | 611 | 614 | 3,949,300 | 614 |
| 2022-11-25 | 618 | 624 | 616 | 623 | 4,741,800 | 623 |
| 2022-11-24 | 612 | 618 | 611 | 618 | 4,568,900 | 618 |
| 2022-11-22 | 600 | 612 | 599 | 611 | 5,769,700 | 611 |
| 2022-11-21 | 603 | 605 | 598 | 598 | 3,289,300 | 598 |
| 2022-11-18 | 600 | 605 | 598 | 602 | 4,630,100 | 602 |
| 2022-11-17 | 591 | 599 | 589 | 598 | 3,903,800 | 598 |
| 2022-11-16 | 600 | 601 | 589 | 589 | 5,078,200 | 589 |
| 2022-11-15 | 600 | 604 | 598 | 604 | 3,732,500 | 604 |
| 2022-11-14 | 601 | 607 | 598 | 599 | 5,302,300 | 599 |
| 2022-11-11 | 595 | 604 | 594 | 601 | 6,709,100 | 601 |
| 2022-11-10 | 581 | 588 | 581 | 586 | 2,767,800 | 586 |
| 2022-11-09 | 581 | 587 | 578 | 584 | 3,214,600 | 584 |
| 2022-11-08 | 583 | 586 | 581 | 581 | 2,920,000 | 581 |
| 2022-11-07 | 590 | 590 | 580 | 582 | 4,467,400 | 582 |
| 2022-11-04 | 585 | 591 | 582 | 587 | 4,169,900 | 587 |
| 2022-11-02 | 587 | 595 | 585 | 593 | 6,257,200 | 593 |
| 2022-11-01 | 584 | 591 | 578 | 589 | 6,458,300 | 589 |
| 2022-10-31 | 574 | 584 | 574 | 580 | 4,860,000 | 580 |
| 2022-10-28 | 571.4 | 575.5 | 570.7 | 570.8 | 8,649,800 | 570.80 |
| 2022-10-27 | 576.6 | 579.3 | 569.7 | 570.5 | 5,715,800 | 570.50 |
| 2022-10-26 | 578.8 | 579.1 | 575.8 | 576.6 | 5,066,400 | 576.60 |
| 2022-10-25 | 577.5 | 582.6 | 575 | 579.8 | 5,636,100 | 579.80 |
| 2022-10-24 | 579.8 | 579.8 | 572.1 | 572.2 | 4,649,700 | 572.20 |
| 2022-10-21 | 569.5 | 575.7 | 568.5 | 574.1 | 5,822,200 | 574.10 |
| 2022-10-20 | 573.2 | 578.3 | 572.6 | 576 | 4,535,400 | 576 |
| 2022-10-19 | 576.5 | 578.3 | 573.8 | 577.5 | 4,617,000 | 577.50 |
| 2022-10-18 | 576.7 | 579.6 | 573.7 | 575.2 | 6,173,400 | 575.20 |
| 2022-10-17 | 578.8 | 581.1 | 574.4 | 575.4 | 5,169,100 | 575.40 |
| 2022-10-14 | 576.8 | 586.4 | 575.1 | 581.6 | 6,701,400 | 581.60 |
| 2022-10-13 | 569.8 | 571.2 | 565.3 | 566.8 | 4,441,200 | 566.80 |
| 2022-10-12 | 570.2 | 573 | 567.5 | 569.8 | 4,381,200 | 569.80 |
| 2022-10-11 | 578 | 578.8 | 571.3 | 573.7 | 5,936,100 | 573.70 |
| 2022-10-07 | 577 | 583.8 | 576.4 | 580.2 | 4,712,500 | 580.20 |
| 2022-10-06 | 583.5 | 589.9 | 583.1 | 583.5 | 5,620,700 | 583.50 |
| 2022-10-05 | 579.4 | 582.6 | 577.1 | 581.7 | 6,795,700 | 581.70 |
| 2022-10-04 | 568.6 | 577.5 | 565.6 | 576.2 | 8,119,700 | 576.20 |
| 2022-10-03 | 562.1 | 563.7 | 554.3 | 560.5 | 7,377,800 | 560.50 |
| 2022-09-30 | 571.2 | 574 | 563.1 | 566.4 | 6,915,200 | 566.40 |
| 2022-09-29 | 569.6 | 571.3 | 564.1 | 569.8 | 7,246,200 | 569.80 |
| 2022-09-28 | 577 | 578 | 568.5 | 574.1 | 11,136,600 | 574.10 |
| 2022-09-27 | 580.6 | 588.9 | 580.3 | 582.3 | 6,785,100 | 582.30 |
| 2022-09-26 | 598 | 598.9 | 579.5 | 580.1 | 12,203,400 | 580.10 |
| 2022-09-22 | 601 | 604.7 | 598.5 | 602.6 | 7,162,800 | 602.60 |
| 2022-09-21 | 611 | 613.8 | 604.6 | 605 | 7,747,100 | 605 |
| 2022-09-20 | 617.8 | 619.5 | 614.5 | 616.3 | 4,763,700 | 616.30 |
| 2022-09-16 | 614.9 | 619.4 | 612.6 | 615.5 | 7,324,000 | 615.50 |
| 2022-09-15 | 614.3 | 617 | 612.4 | 614.9 | 3,769,400 | 614.90 |
| 2022-09-14 | 612.3 | 618.3 | 611 | 614.2 | 4,889,300 | 614.20 |
| 2022-09-13 | 618.5 | 622.9 | 618.1 | 621.7 | 3,730,400 | 621.70 |
| 2022-09-12 | 620 | 621 | 614.7 | 620.9 | 3,807,700 | 620.90 |
| 2022-09-09 | 612.2 | 619.2 | 612 | 616.9 | 6,743,500 | 616.90 |
| 2022-09-08 | 605 | 611.3 | 604.9 | 611.1 | 5,610,600 | 611.10 |
| 2022-09-07 | 604 | 607.2 | 599 | 601.2 | 6,286,800 | 601.20 |
| 2022-09-06 | 608 | 612.1 | 606 | 606.1 | 4,847,900 | 606.10 |
| 2022-09-05 | 609 | 611.6 | 607.1 | 610.6 | 3,705,400 | 610.60 |
| 2022-09-02 | 603.1 | 609.9 | 601.8 | 609 | 5,236,700 | 609 |
| 2022-09-01 | 605.5 | 607.5 | 600.3 | 602.1 | 6,939,400 | 602.10 |
| 2022-08-31 | 605.8 | 610.4 | 605.4 | 608.6 | 10,434,400 | 608.60 |
| 2022-08-30 | 611 | 613.1 | 608.6 | 608.9 | 4,634,700 | 608.90 |
| 2022-08-29 | 607 | 609.4 | 605.4 | 606.4 | 4,606,100 | 606.40 |
| 2022-08-26 | 614 | 616 | 611.8 | 612.3 | 3,696,500 | 612.30 |
| 2022-08-25 | 607 | 614.2 | 604.2 | 613 | 4,383,800 | 613 |
| 2022-08-24 | 613.7 | 616.8 | 611.9 | 611.9 | 3,960,600 | 611.90 |
| 2022-08-23 | 606.6 | 613.4 | 605.4 | 611.4 | 4,321,100 | 611.40 |
| 2022-08-22 | 611.4 | 612.6 | 607.7 | 609 | 7,061,600 | 609 |
| 2022-08-19 | 616.4 | 617 | 611.2 | 614.6 | 3,636,800 | 614.60 |
| 2022-08-18 | 616.1 | 616.9 | 612.4 | 613.6 | 3,458,300 | 613.60 |
| 2022-08-17 | 608 | 616.4 | 607.4 | 615.9 | 6,599,300 | 615.90 |
| 2022-08-16 | 607.1 | 607.5 | 602.1 | 602.8 | 2,831,000 | 602.80 |
| 2022-08-15 | 606 | 607.6 | 602 | 607 | 3,287,700 | 607 |
| 2022-08-12 | 603.3 | 608.8 | 600.2 | 604.5 | 6,714,100 | 604.50 |
| 2022-08-10 | 595.5 | 599.7 | 594.2 | 597.2 | 4,336,500 | 597.20 |
| 2022-08-09 | 600.6 | 602.4 | 595.6 | 598.8 | 4,726,900 | 598.80 |
| 2022-08-08 | 598.5 | 603.3 | 597.4 | 603.3 | 3,918,300 | 603.30 |
| 2022-08-05 | 593.7 | 600 | 593.1 | 599.9 | 5,399,100 | 599.90 |
| 2022-08-04 | 589 | 592.7 | 586.1 | 590.6 | 5,609,300 | 590.60 |
| 2022-08-03 | 594 | 598.2 | 590.5 | 590.9 | 5,339,700 | 590.90 |
| 2022-08-02 | 594.5 | 597.9 | 590.7 | 593.4 | 8,791,600 | 593.40 |
| 2022-08-01 | 605.1 | 605.6 | 592.5 | 600 | 14,582,900 | 600 |
| 2022-07-29 | 614 | 616.8 | 611.3 | 612.7 | 5,397,200 | 612.70 |
| 2022-07-28 | 610.1 | 615 | 608 | 614 | 5,626,500 | 614 |
| 2022-07-27 | 611.7 | 613.1 | 607.2 | 609.5 | 6,750,100 | 609.50 |
| 2022-07-26 | 615 | 620 | 614.8 | 616.4 | 4,664,300 | 616.40 |
| 2022-07-25 | 614.2 | 619.5 | 614 | 615.3 | 4,223,500 | 615.30 |
| 2022-07-22 | 617.4 | 619.8 | 613.3 | 618 | 5,959,300 | 618 |
| 2022-07-21 | 617.2 | 621.1 | 613.7 | 620.2 | 4,638,200 | 620.20 |
| 2022-07-20 | 626.9 | 627.9 | 622.3 | 627.2 | 5,064,000 | 627.20 |
| 2022-07-19 | 614.5 | 616.5 | 610.2 | 615.7 | 3,537,100 | 615.70 |
| 2022-07-15 | 614 | 617 | 605.8 | 608.1 | 4,569,900 | 608.10 |
| 2022-07-14 | 613.9 | 620.6 | 613.8 | 617.1 | 3,250,400 | 617.10 |
| 2022-07-13 | 611.7 | 618.7 | 610.5 | 616.3 | 4,656,700 | 616.30 |
| 2022-07-12 | 621.1 | 621.2 | 611.4 | 612.5 | 3,653,500 | 612.50 |
| 2022-07-11 | 624 | 624.9 | 617.2 | 622 | 4,044,000 | 622 |
| 2022-07-08 | 614.1 | 622.3 | 612.4 | 617.6 | 5,447,600 | 617.60 |
| 2022-07-07 | 613 | 616 | 607.1 | 614.1 | 4,328,900 | 614.10 |
| 2022-07-06 | 604 | 610.3 | 604 | 607.6 | 4,148,900 | 607.60 |
| 2022-07-05 | 614.9 | 618.4 | 609.6 | 611.8 | 3,715,600 | 611.80 |
| 2022-07-04 | 603 | 613.7 | 601.1 | 612.6 | 4,328,000 | 612.60 |
| 2022-07-01 | 601 | 603.9 | 597.2 | 597.8 | 6,750,900 | 597.80 |
| 2022-06-30 | 605 | 610.7 | 601.6 | 606 | 5,328,900 | 606 |
| 2022-06-29 | 613.3 | 613.4 | 602 | 606.5 | 18,295,100 | 606.50 |
| 2022-06-28 | 613 | 619.2 | 611.5 | 618.9 | 5,349,900 | 618.90 |
| 2022-06-27 | 610.8 | 616.8 | 607 | 613.1 | 4,632,400 | 613.10 |
| 2022-06-24 | 608.8 | 609.3 | 599.8 | 604.2 | 7,310,200 | 604.20 |
| 2022-06-23 | 606.8 | 611 | 605.2 | 609 | 4,902,300 | 609 |
| 2022-06-22 | 619.3 | 619.3 | 607.3 | 608.3 | 5,443,400 | 608.30 |
| 2022-06-21 | 607.2 | 616.1 | 607.2 | 614.7 | 4,090,100 | 614.70 |
| 2022-06-20 | 613.9 | 616.2 | 602.2 | 603.3 | 4,357,600 | 603.30 |
| 2022-06-17 | 609.9 | 612.8 | 607.1 | 610.9 | 8,082,100 | 610.90 |
| 2022-06-16 | 613 | 622.3 | 613 | 618.2 | 4,021,700 | 618.20 |
| 2022-06-15 | 611 | 621.6 | 610.5 | 615.6 | 5,817,800 | 615.60 |
| 2022-06-14 | 606.9 | 613.4 | 606.6 | 611.1 | 5,741,400 | 611.10 |
| 2022-06-13 | 612.4 | 616.2 | 608.2 | 615.1 | 3,793,400 | 615.10 |
| 2022-06-10 | 620.6 | 622.4 | 618 | 619.9 | 5,062,400 | 619.90 |
| 2022-06-09 | 625 | 626.7 | 621.8 | 622.1 | 5,085,100 | 622.10 |
| 2022-06-08 | 626 | 629 | 625.1 | 628.4 | 4,783,500 | 628.40 |
| 2022-06-07 | 627.9 | 631.1 | 625.3 | 627.1 | 4,814,900 | 627.10 |
| 2022-06-06 | 623.6 | 625.6 | 621.6 | 622.6 | 3,937,600 | 622.60 |
| 2022-06-03 | 635.3 | 635.9 | 625 | 625.5 | 3,943,900 | 625.50 |
| 2022-06-02 | 632 | 636.3 | 630.6 | 634 | 3,339,900 | 634 |
| 2022-06-01 | 627.6 | 639.3 | 627 | 638.5 | 4,277,700 | 638.50 |
| 2022-05-31 | 631 | 633.9 | 621.7 | 625.8 | 14,866,400 | 625.80 |
| 2022-05-30 | 621.6 | 633.4 | 621 | 632.2 | 6,053,400 | 632.20 |
| 2022-05-27 | 624.6 | 627.4 | 621.9 | 623.9 | 4,172,600 | 623.90 |
| 2022-05-26 | 616.4 | 618.6 | 614 | 615.9 | 4,493,100 | 615.90 |
| 2022-05-25 | 615.3 | 620.3 | 613.1 | 617.1 | 4,820,300 | 617.10 |
| 2022-05-24 | 627.8 | 631 | 618.3 | 619 | 3,796,100 | 619 |
| 2022-05-23 | 625.8 | 626 | 617.6 | 623.3 | 5,383,400 | 623.30 |
| 2022-05-20 | 612 | 618.9 | 609.5 | 616 | 4,523,300 | 616 |
| 2022-05-19 | 602.7 | 610 | 598.9 | 608.4 | 5,538,200 | 608.40 |
| 2022-05-18 | 612 | 612.5 | 605.8 | 610.1 | 6,275,800 | 610.10 |
| 2022-05-17 | 614 | 614.6 | 609.4 | 611.6 | 5,717,300 | 611.60 |
| 2022-05-16 | 620.9 | 621 | 607.4 | 614.6 | 6,140,700 | 614.60 |
| 2022-05-13 | 606 | 617.3 | 603.6 | 615.1 | 5,662,300 | 615.10 |
| 2022-05-12 | 608.6 | 616.7 | 607.8 | 609.1 | 6,115,800 | 609.10 |
| 2022-05-11 | 618 | 618.9 | 608.5 | 608.7 | 6,333,900 | 608.70 |
| 2022-05-10 | 621.3 | 627.2 | 617.5 | 624.6 | 4,013,000 | 624.60 |
| 2022-05-09 | 631 | 634.5 | 621.5 | 627.7 | 4,096,600 | 627.70 |
| 2022-05-06 | 628 | 638.2 | 626.6 | 635.2 | 7,717,200 | 635.20 |
| 2022-05-02 | 630.5 | 639.1 | 627.4 | 635.1 | 5,591,600 | 635.10 |
| 2022-04-28 | 616.6 | 637.6 | 616.5 | 636 | 6,934,600 | 636 |
| 2022-04-27 | 632 | 632 | 616.2 | 616.6 | 7,643,800 | 616.60 |
| 2022-04-26 | 643.2 | 647.9 | 635.1 | 637.7 | 4,837,300 | 637.70 |
| 2022-04-25 | 641.9 | 646.1 | 640.1 | 641.9 | 5,371,300 | 641.90 |
| 2022-04-22 | 657.5 | 662 | 650.3 | 657.5 | 4,746,500 | 657.50 |
| 2022-04-21 | 654.9 | 660.3 | 653.1 | 659.8 | 5,104,100 | 659.80 |
| 2022-04-20 | 658.3 | 661.9 | 651.4 | 656.8 | 4,861,100 | 656.80 |
| 2022-04-19 | 649.8 | 656.6 | 648.7 | 655.3 | 4,457,200 | 655.30 |
| 2022-04-18 | 640 | 645.9 | 637.1 | 642.8 | 3,503,600 | 642.80 |
| 2022-04-15 | 644.5 | 645.8 | 639.2 | 645.7 | 3,317,400 | 645.70 |
| 2022-04-14 | 651.9 | 653.3 | 640.1 | 643.4 | 7,932,900 | 643.40 |
| 2022-04-13 | 659.9 | 664.9 | 629.5 | 641 | 13,416,800 | 641 |
| 2022-04-12 | 670.3 | 680.6 | 670.3 | 679.9 | 4,196,000 | 679.90 |
| 2022-04-11 | 669.1 | 678.5 | 667.2 | 674.9 | 4,626,000 | 674.90 |
| 2022-04-08 | 671.9 | 673.5 | 664.4 | 669 | 4,548,100 | 669 |
| 2022-04-07 | 668 | 670.3 | 659.3 | 668.2 | 4,894,800 | 668.20 |
| 2022-04-06 | 691.1 | 691.9 | 674.5 | 675.2 | 5,886,400 | 675.20 |
| 2022-04-05 | 699.8 | 700.7 | 693.1 | 693.5 | 4,125,700 | 693.50 |
| 2022-04-04 | 694.9 | 702.7 | 692.9 | 697.5 | 3,831,200 | 697.50 |
| 2022-04-01 | 690.6 | 696 | 686 | 695.3 | 3,457,800 | 695.30 |
| 2022-03-31 | 700 | 707.4 | 692.7 | 692.7 | 5,048,000 | 692.70 |
| 2022-03-30 | 711.2 | 714.7 | 700 | 708.1 | 5,424,200 | 708.10 |
| 2022-03-29 | 720.9 | 730.4 | 716.1 | 727.2 | 6,724,000 | 727.20 |
| 2022-03-28 | 723.8 | 726.6 | 712.8 | 721 | 4,835,300 | 721 |
| 2022-03-25 | 719.7 | 721.3 | 713.1 | 718.9 | 6,440,000 | 718.90 |
| 2022-03-24 | 734.2 | 736.6 | 712 | 717.7 | 10,375,200 | 717.70 |
| 2022-03-23 | 730 | 745 | 726.1 | 744 | 11,332,000 | 744 |
| 2022-03-22 | 717.8 | 722.5 | 714.3 | 719.6 | 6,374,300 | 719.60 |
| 2022-03-18 | 711 | 718.9 | 710.5 | 715 | 19,080,200 | 715 |
| 2022-03-17 | 715 | 724 | 713.3 | 718.3 | 9,327,500 | 718.30 |
| 2022-03-16 | 703 | 708.3 | 700.1 | 703.4 | 7,393,800 | 703.40 |
| 2022-03-15 | 701 | 707.1 | 695.3 | 701.6 | 5,951,900 | 701.60 |
| 2022-03-14 | 687 | 701.4 | 687 | 696.1 | 4,778,700 | 696.10 |
| 2022-03-11 | 672.1 | 679.5 | 670.5 | 677.1 | 4,070,000 | 677.10 |
| 2022-03-10 | 663.8 | 678.9 | 662 | 673.1 | 6,267,700 | 673.10 |
| 2022-03-09 | 643.7 | 661.2 | 642.4 | 656.5 | 6,030,300 | 656.50 |
| 2022-03-08 | 666 | 671.4 | 645.1 | 645.9 | 9,249,000 | 645.90 |
| 2022-03-07 | 675 | 681.3 | 667.3 | 678 | 6,302,400 | 678 |
| 2022-03-04 | 685 | 689.5 | 676 | 679.9 | 5,426,100 | 679.90 |
| 2022-03-03 | 681.1 | 690.8 | 675.7 | 686.2 | 4,743,900 | 686.20 |
| 2022-03-02 | 670.3 | 678.9 | 667.2 | 671.1 | 5,041,900 | 671.10 |
| 2022-03-01 | 685.8 | 688.7 | 677.1 | 678.2 | 4,314,200 | 678.20 |
| 2022-02-28 | 671.1 | 683.4 | 669.6 | 681.8 | 4,637,800 | 681.80 |
| 2022-02-25 | 664.6 | 668.2 | 655.6 | 667.1 | 5,106,100 | 667.10 |
| 2022-02-24 | 678.1 | 687.8 | 670.5 | 674.6 | 5,984,800 | 674.60 |
| 2022-02-22 | 684.9 | 685.8 | 677.2 | 682 | 4,359,300 | 682 |
| 2022-02-21 | 692.7 | 695 | 687 | 691.4 | 2,859,100 | 691.40 |
| 2022-02-18 | 689.6 | 699.4 | 688 | 696.9 | 5,145,100 | 696.90 |
| 2022-02-17 | 698.1 | 699.9 | 690.3 | 692.9 | 3,472,300 | 692.90 |
| 2022-02-16 | 701 | 703.7 | 696.6 | 700.6 | 3,700,900 | 700.60 |
| 2022-02-15 | 702.5 | 703.6 | 690.1 | 691 | 3,496,800 | 691 |
| 2022-02-14 | 697.7 | 702.6 | 690.8 | 700.5 | 4,946,200 | 700.50 |
| 2022-02-10 | 712.1 | 715 | 701.7 | 703 | 5,280,000 | 703 |
| 2022-02-09 | 722 | 724.9 | 713 | 713.3 | 5,026,500 | 713.30 |
| 2022-02-08 | 714.8 | 723.9 | 714.5 | 722.4 | 4,779,600 | 722.40 |
| 2022-02-07 | 708.4 | 717.1 | 707.7 | 716.1 | 4,102,600 | 716.10 |
| 2022-02-04 | 706 | 709.5 | 702.1 | 708.4 | 4,203,600 | 708.40 |
| 2022-02-03 | 697.8 | 711 | 696.4 | 706.5 | 5,861,600 | 706.50 |
| 2022-02-02 | 686 | 702.6 | 685.5 | 698.5 | 7,780,600 | 698.50 |
| 2022-02-01 | 691 | 695.6 | 685.2 | 692 | 6,839,800 | 692 |
| 2022-01-31 | 698.2 | 699.9 | 680.2 | 688.2 | 9,305,200 | 688.20 |
| 2022-01-28 | 692.7 | 704.9 | 691.6 | 703.4 | 6,202,500 | 703.40 |
| 2022-01-27 | 695.8 | 703.4 | 680.3 | 685.2 | 5,810,700 | 685.20 |
| 2022-01-26 | 695.2 | 701.8 | 690.7 | 691 | 3,692,600 | 691 |
| 2022-01-25 | 690 | 690.9 | 680 | 689.4 | 7,229,000 | 689.40 |
| 2022-01-24 | 714 | 716 | 695.5 | 699.5 | 7,565,000 | 699.50 |
| 2022-01-21 | 709.3 | 722.1 | 704.3 | 721.9 | 6,948,600 | 721.90 |
| 2022-01-20 | 700 | 717.6 | 695 | 710.5 | 7,767,300 | 710.50 |
| 2022-01-19 | 710.1 | 725.5 | 703.5 | 710.1 | 12,024,700 | 710.10 |
| 2022-01-18 | 708 | 716.3 | 703.2 | 708.9 | 6,187,600 | 708.90 |
| 2022-01-17 | 700.7 | 713.4 | 696.1 | 706.5 | 5,220,700 | 706.50 |
| 2022-01-14 | 703.1 | 704.1 | 687 | 700.6 | 7,181,400 | 700.60 |
| 2022-01-13 | 700.1 | 713.5 | 698.1 | 712.6 | 6,760,800 | 712.60 |
| 2022-01-12 | 699 | 708.1 | 695.9 | 700.7 | 7,238,400 | 700.70 |
| 2022-01-11 | 684.6 | 698.2 | 681 | 697.6 | 8,373,600 | 697.60 |
| 2022-01-07 | 668.4 | 675.8 | 666.3 | 675.2 | 3,907,200 | 675.20 |
| 2022-01-06 | 669 | 674.7 | 663.6 | 664.1 | 4,382,900 | 664.10 |
| 2022-01-05 | 673.8 | 674.8 | 665.4 | 668.2 | 5,472,700 | 668.20 |
| 2022-01-04 | 658.7 | 669.1 | 656.4 | 667.5 | 5,585,400 | 667.50 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
