8604 野村ホールディングス(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 | 488.8 | 492.7 | 486.7 | 488.6 | 9,093,100 | 488.60 |
| 2022-12-29 | 483 | 489 | 481.8 | 488.8 | 9,782,600 | 488.80 |
| 2022-12-28 | 487.3 | 488.7 | 482.5 | 483.1 | 8,954,200 | 483.10 |
| 2022-12-27 | 488 | 489.5 | 486.5 | 487.6 | 6,116,500 | 487.60 |
| 2022-12-26 | 484.9 | 489.4 | 484 | 486 | 8,271,400 | 486 |
| 2022-12-23 | 480 | 483.8 | 479.8 | 483.3 | 9,557,200 | 483.30 |
| 2022-12-22 | 479.5 | 482 | 477.5 | 482 | 12,863,100 | 482 |
| 2022-12-21 | 478.6 | 482 | 474.4 | 475.2 | 13,137,900 | 475.20 |
| 2022-12-20 | 477.5 | 481.8 | 473.5 | 476.2 | 13,534,600 | 476.20 |
| 2022-12-19 | 476 | 480.7 | 476 | 477.3 | 8,782,100 | 477.30 |
| 2022-12-16 | 484 | 486 | 479.6 | 480 | 13,856,200 | 480 |
| 2022-12-15 | 483.4 | 489.9 | 483.2 | 487.5 | 5,412,800 | 487.50 |
| 2022-12-14 | 489.6 | 491.7 | 487.8 | 488.8 | 6,922,300 | 488.80 |
| 2022-12-13 | 488.1 | 490.1 | 487 | 487.7 | 6,777,700 | 487.70 |
| 2022-12-12 | 486.2 | 489.5 | 485.3 | 485.5 | 7,625,300 | 485.50 |
| 2022-12-09 | 485.1 | 487.7 | 481.8 | 484 | 9,830,600 | 484 |
| 2022-12-08 | 485.9 | 486.7 | 480.8 | 484.2 | 10,554,300 | 484.20 |
| 2022-12-07 | 488 | 490.3 | 486.5 | 487.6 | 8,161,500 | 487.60 |
| 2022-12-06 | 488.9 | 490.6 | 487.3 | 489 | 7,066,000 | 489 |
| 2022-12-05 | 493.4 | 493.6 | 486.2 | 489.3 | 9,249,500 | 489.30 |
| 2022-12-02 | 496.9 | 496.9 | 488.7 | 492.5 | 11,168,600 | 492.50 |
| 2022-12-01 | 501.3 | 503 | 498.9 | 499.5 | 8,251,400 | 499.50 |
| 2022-11-30 | 500.1 | 504.4 | 498.8 | 500.7 | 11,225,300 | 500.70 |
| 2022-11-29 | 497.7 | 503.4 | 495.7 | 502.3 | 7,578,900 | 502.30 |
| 2022-11-28 | 505 | 507.9 | 498.7 | 500.4 | 8,585,700 | 500.40 |
| 2022-11-25 | 499 | 503.4 | 497.5 | 502.5 | 7,869,900 | 502.50 |
| 2022-11-24 | 499.4 | 502.9 | 498.9 | 501.5 | 11,282,700 | 501.50 |
| 2022-11-22 | 490.3 | 496.8 | 489.8 | 494.9 | 7,929,800 | 494.90 |
| 2022-11-21 | 491.6 | 493.8 | 487.7 | 490 | 6,045,800 | 490 |
| 2022-11-18 | 495 | 495.9 | 490.5 | 491.1 | 6,035,400 | 491.10 |
| 2022-11-17 | 491.4 | 493.4 | 490.3 | 493.4 | 5,755,500 | 493.40 |
| 2022-11-16 | 495 | 495.9 | 489.4 | 491.2 | 8,480,500 | 491.20 |
| 2022-11-15 | 493.7 | 499 | 493.5 | 498.9 | 6,272,400 | 498.90 |
| 2022-11-14 | 494.5 | 498.7 | 493 | 495.1 | 10,596,800 | 495.10 |
| 2022-11-11 | 488.1 | 495.9 | 488 | 494.5 | 15,170,200 | 494.50 |
| 2022-11-10 | 482.8 | 485.5 | 481.2 | 481.5 | 6,707,900 | 481.50 |
| 2022-11-09 | 484.5 | 488 | 483.1 | 485.7 | 6,641,200 | 485.70 |
| 2022-11-08 | 481.7 | 485.7 | 481.4 | 484.5 | 11,560,300 | 484.50 |
| 2022-11-07 | 476.9 | 483.9 | 475.9 | 480.7 | 14,244,900 | 480.70 |
| 2022-11-04 | 470.2 | 476 | 467.6 | 472.4 | 22,720,900 | 472.40 |
| 2022-11-02 | 483.2 | 484 | 480.2 | 483.3 | 12,796,100 | 483.30 |
| 2022-11-01 | 480.3 | 484.2 | 478.5 | 483.2 | 8,682,600 | 483.20 |
| 2022-10-31 | 478 | 483.2 | 477.5 | 481.8 | 13,518,600 | 481.80 |
| 2022-10-28 | 477.5 | 477.6 | 473.3 | 473.9 | 32,470,500 | 473.90 |
| 2022-10-27 | 478 | 478.5 | 472.5 | 473.4 | 9,847,500 | 473.40 |
| 2022-10-26 | 481 | 481.6 | 478.9 | 479 | 8,957,300 | 479 |
| 2022-10-25 | 478.6 | 482.2 | 476.7 | 479.9 | 9,495,800 | 479.90 |
| 2022-10-24 | 480 | 480.1 | 474.7 | 475.1 | 7,417,300 | 475.10 |
| 2022-10-21 | 476 | 478.4 | 474.5 | 477 | 9,698,200 | 477 |
| 2022-10-20 | 479.3 | 482.2 | 478.7 | 481.4 | 8,250,400 | 481.40 |
| 2022-10-19 | 479.7 | 483.5 | 477.6 | 482.3 | 10,574,700 | 482.30 |
| 2022-10-18 | 480.3 | 482.6 | 477.7 | 480.1 | 8,607,800 | 480.10 |
| 2022-10-17 | 482.1 | 482.9 | 476.5 | 478.3 | 10,864,600 | 478.30 |
| 2022-10-14 | 480 | 488.9 | 479 | 484.9 | 13,366,600 | 484.90 |
| 2022-10-13 | 476.6 | 477.3 | 471.3 | 472 | 7,296,400 | 472 |
| 2022-10-12 | 476.1 | 478.9 | 474.3 | 475.5 | 10,879,500 | 475.50 |
| 2022-10-11 | 487.2 | 488.4 | 481 | 482 | 8,854,900 | 482 |
| 2022-10-07 | 487.7 | 489.9 | 485.1 | 488.9 | 6,949,000 | 488.90 |
| 2022-10-06 | 490 | 493.6 | 489.1 | 492.5 | 8,412,900 | 492.50 |
| 2022-10-05 | 490 | 491.8 | 487 | 490.7 | 10,772,700 | 490.70 |
| 2022-10-04 | 481 | 488.3 | 479.1 | 486.2 | 11,848,500 | 486.20 |
| 2022-10-03 | 475.1 | 475.9 | 464.3 | 475 | 12,240,100 | 475 |
| 2022-09-30 | 480.4 | 483.2 | 476.8 | 478.4 | 10,176,800 | 478.40 |
| 2022-09-29 | 480.1 | 483.9 | 477.6 | 482.1 | 11,033,700 | 482.10 |
| 2022-09-28 | 485 | 487.1 | 477 | 481.9 | 17,333,100 | 481.90 |
| 2022-09-27 | 488.9 | 495.5 | 487.7 | 489.3 | 12,238,900 | 489.30 |
| 2022-09-26 | 498.8 | 499.4 | 486.7 | 488.7 | 18,390,700 | 488.70 |
| 2022-09-22 | 499.4 | 503.3 | 497.6 | 502.3 | 8,227,700 | 502.30 |
| 2022-09-21 | 502.5 | 505.4 | 500 | 500.3 | 10,109,900 | 500.30 |
| 2022-09-20 | 506.9 | 507.9 | 505.2 | 505.5 | 8,236,500 | 505.50 |
| 2022-09-16 | 505.1 | 507.6 | 502.1 | 504.7 | 12,268,100 | 504.70 |
| 2022-09-15 | 504 | 507.6 | 501.8 | 505.8 | 6,758,100 | 505.80 |
| 2022-09-14 | 505.1 | 506 | 500.3 | 504.6 | 11,739,700 | 504.60 |
| 2022-09-13 | 507.5 | 512.3 | 507 | 511.3 | 7,335,000 | 511.30 |
| 2022-09-12 | 508.9 | 508.9 | 504 | 507.7 | 7,580,000 | 507.70 |
| 2022-09-09 | 497.2 | 505.6 | 497.2 | 504 | 11,550,600 | 504 |
| 2022-09-08 | 497 | 501.4 | 497 | 500.7 | 10,121,200 | 500.70 |
| 2022-09-07 | 496 | 500.1 | 491.3 | 492.8 | 12,058,500 | 492.80 |
| 2022-09-06 | 497.2 | 500.4 | 496.1 | 497.7 | 8,041,200 | 497.70 |
| 2022-09-05 | 501 | 501.3 | 497.1 | 497.3 | 9,514,800 | 497.30 |
| 2022-09-02 | 498.3 | 503 | 498.2 | 503 | 6,920,500 | 503 |
| 2022-09-01 | 500 | 501 | 497 | 499.9 | 10,006,400 | 499.90 |
| 2022-08-31 | 502.2 | 504.9 | 502.1 | 503.8 | 7,216,500 | 503.80 |
| 2022-08-30 | 505.1 | 506.9 | 502.4 | 503.3 | 6,998,600 | 503.30 |
| 2022-08-29 | 498.5 | 501.9 | 496.4 | 501.2 | 7,920,700 | 501.20 |
| 2022-08-26 | 506.2 | 508.4 | 503.5 | 504 | 5,469,900 | 504 |
| 2022-08-25 | 502.6 | 507.5 | 501.7 | 506.4 | 5,523,500 | 506.40 |
| 2022-08-24 | 509.4 | 510.1 | 504.6 | 504.7 | 6,651,200 | 504.70 |
| 2022-08-23 | 503.6 | 506.8 | 501.3 | 506.5 | 6,280,700 | 506.50 |
| 2022-08-22 | 508.5 | 508.6 | 505.7 | 507.1 | 5,139,400 | 507.10 |
| 2022-08-19 | 512.1 | 513 | 507.5 | 510.2 | 5,487,300 | 510.20 |
| 2022-08-18 | 515.5 | 515.9 | 511.6 | 511.9 | 5,854,000 | 511.90 |
| 2022-08-17 | 510.7 | 516.9 | 510.1 | 516.2 | 11,930,800 | 516.20 |
| 2022-08-16 | 509.8 | 509.8 | 505.5 | 507.1 | 5,973,100 | 507.10 |
| 2022-08-15 | 506.3 | 508.9 | 504.6 | 507.6 | 5,928,100 | 507.60 |
| 2022-08-12 | 506 | 511 | 505.1 | 505.6 | 13,165,600 | 505.60 |
| 2022-08-10 | 497 | 500.4 | 494.4 | 499.1 | 7,183,600 | 499.10 |
| 2022-08-09 | 497.4 | 501.8 | 496.6 | 500.6 | 6,537,800 | 500.60 |
| 2022-08-08 | 493.5 | 497.8 | 493.5 | 497.4 | 6,979,200 | 497.40 |
| 2022-08-05 | 489.9 | 497.8 | 489.3 | 496.5 | 11,389,900 | 496.50 |
| 2022-08-04 | 480 | 493 | 474.1 | 490.2 | 23,153,900 | 490.20 |
| 2022-08-03 | 503.8 | 505.4 | 501 | 502.6 | 7,796,300 | 502.60 |
| 2022-08-02 | 507 | 507.7 | 502.7 | 505.3 | 6,941,700 | 505.30 |
| 2022-08-01 | 508 | 509.5 | 503.5 | 509 | 8,151,900 | 509 |
| 2022-07-29 | 506.5 | 510.4 | 505.5 | 507.6 | 9,280,900 | 507.60 |
| 2022-07-28 | 504 | 508.4 | 503.7 | 508.4 | 9,613,000 | 508.40 |
| 2022-07-27 | 505.9 | 508.7 | 503.6 | 504.5 | 7,752,800 | 504.50 |
| 2022-07-26 | 507.3 | 510.8 | 507.3 | 508.2 | 6,809,100 | 508.20 |
| 2022-07-25 | 510 | 511 | 505.3 | 506.1 | 7,110,000 | 506.10 |
| 2022-07-22 | 507.1 | 513.6 | 505.2 | 511 | 8,022,900 | 511 |
| 2022-07-21 | 507.1 | 512 | 504.8 | 510.8 | 9,394,200 | 510.80 |
| 2022-07-20 | 515.6 | 517.4 | 513.2 | 517.1 | 10,735,000 | 517.10 |
| 2022-07-19 | 507.8 | 511.7 | 507.2 | 510.3 | 7,879,300 | 510.30 |
| 2022-07-15 | 506.4 | 506.8 | 499.6 | 500.8 | 7,448,000 | 500.80 |
| 2022-07-14 | 506.1 | 511.3 | 505.2 | 507.4 | 6,684,700 | 507.40 |
| 2022-07-13 | 507.8 | 508.7 | 505.4 | 507.2 | 7,780,600 | 507.20 |
| 2022-07-12 | 506.1 | 507.6 | 501.3 | 503.1 | 8,341,600 | 503.10 |
| 2022-07-11 | 512 | 513.9 | 508.3 | 511.8 | 9,472,400 | 511.80 |
| 2022-07-08 | 503.2 | 510.8 | 502.5 | 506 | 13,421,600 | 506 |
| 2022-07-07 | 501.7 | 504.7 | 496.3 | 501 | 8,681,000 | 501 |
| 2022-07-06 | 498.5 | 499.9 | 495 | 496.7 | 9,144,000 | 496.70 |
| 2022-07-05 | 505.7 | 506.5 | 501.5 | 503 | 6,369,000 | 503 |
| 2022-07-04 | 497 | 503.3 | 496.6 | 503.3 | 11,023,900 | 503.30 |
| 2022-07-01 | 492.4 | 498.7 | 491.6 | 493.7 | 9,717,000 | 493.70 |
| 2022-06-30 | 492 | 498.5 | 490.1 | 495.9 | 10,400,000 | 495.90 |
| 2022-06-29 | 500.7 | 501 | 494.3 | 495.7 | 20,545,100 | 495.70 |
| 2022-06-28 | 506.8 | 509.7 | 503.8 | 505.9 | 8,289,500 | 505.90 |
| 2022-06-27 | 505.5 | 508.5 | 503.5 | 507.2 | 7,401,900 | 507.20 |
| 2022-06-24 | 500 | 502.3 | 493.4 | 500.9 | 12,050,600 | 500.90 |
| 2022-06-23 | 491.8 | 503.5 | 491 | 503 | 11,874,200 | 503 |
| 2022-06-22 | 503 | 503 | 494.9 | 496.5 | 11,326,700 | 496.50 |
| 2022-06-21 | 489.2 | 497.3 | 488 | 495.6 | 9,788,000 | 495.60 |
| 2022-06-20 | 490 | 492.9 | 484.5 | 484.9 | 9,309,900 | 484.90 |
| 2022-06-17 | 488 | 490.4 | 485.3 | 489.9 | 17,283,900 | 489.90 |
| 2022-06-16 | 492.4 | 500.7 | 492.3 | 494.6 | 11,967,600 | 494.60 |
| 2022-06-15 | 489.2 | 493.3 | 487.8 | 490 | 10,786,000 | 490 |
| 2022-06-14 | 483.3 | 487.5 | 482.9 | 487.1 | 13,167,400 | 487.10 |
| 2022-06-13 | 485.9 | 491.4 | 485.5 | 491.2 | 10,377,200 | 491.20 |
| 2022-06-10 | 498 | 499 | 492.8 | 492.8 | 15,965,200 | 492.80 |
| 2022-06-09 | 502.2 | 505 | 500.7 | 501.2 | 11,058,400 | 501.20 |
| 2022-06-08 | 503.2 | 505 | 502 | 504.3 | 12,826,200 | 504.30 |
| 2022-06-07 | 506.1 | 511.7 | 504.6 | 506.9 | 10,608,500 | 506.90 |
| 2022-06-06 | 504 | 506.9 | 502.6 | 503.6 | 8,944,400 | 503.60 |
| 2022-06-03 | 515.5 | 516.9 | 507 | 507.4 | 10,647,800 | 507.40 |
| 2022-06-02 | 512.3 | 515.3 | 510.2 | 514.4 | 9,140,400 | 514.40 |
| 2022-06-01 | 505.2 | 514.7 | 504.3 | 513.6 | 12,170,300 | 513.60 |
| 2022-05-31 | 503.7 | 508.9 | 502.7 | 508.9 | 26,257,200 | 508.90 |
| 2022-05-30 | 503.5 | 511.2 | 500.2 | 507 | 21,202,000 | 507 |
| 2022-05-27 | 496.4 | 501.9 | 494.4 | 501 | 11,940,600 | 501 |
| 2022-05-26 | 489 | 496.5 | 487.1 | 493.9 | 9,988,300 | 493.90 |
| 2022-05-25 | 493.1 | 493.4 | 487.6 | 490.1 | 11,941,500 | 490.10 |
| 2022-05-24 | 492 | 492.4 | 489.2 | 489.2 | 9,969,000 | 489.20 |
| 2022-05-23 | 491.8 | 491.9 | 487 | 490.2 | 11,589,000 | 490.20 |
| 2022-05-20 | 480 | 487.7 | 479.6 | 486.1 | 12,360,000 | 486.10 |
| 2022-05-19 | 470.7 | 479.9 | 469.1 | 478.7 | 9,704,100 | 478.70 |
| 2022-05-18 | 479.8 | 481.5 | 476.9 | 478.4 | 12,611,500 | 478.40 |
| 2022-05-17 | 475.9 | 477.7 | 474.2 | 474.7 | 15,201,700 | 474.70 |
| 2022-05-16 | 481.4 | 482 | 473.2 | 473.9 | 11,384,200 | 473.90 |
| 2022-05-13 | 469 | 476.1 | 467.4 | 474.7 | 13,192,100 | 474.70 |
| 2022-05-12 | 470 | 476.6 | 468.4 | 468.4 | 12,069,700 | 468.40 |
| 2022-05-11 | 480.3 | 481.9 | 473.2 | 473.2 | 15,417,200 | 473.20 |
| 2022-05-10 | 483.7 | 488.4 | 479.4 | 484 | 14,971,700 | 484 |
| 2022-05-09 | 493.4 | 494.7 | 488.6 | 491.7 | 11,384,400 | 491.70 |
| 2022-05-06 | 495 | 500.3 | 488.9 | 497.9 | 16,081,000 | 497.90 |
| 2022-05-02 | 494.2 | 501.7 | 493.8 | 500.8 | 9,538,100 | 500.80 |
| 2022-04-28 | 480.1 | 500.9 | 479.1 | 500 | 14,264,800 | 500 |
| 2022-04-27 | 495 | 495.1 | 475.6 | 481.5 | 32,677,900 | 481.50 |
| 2022-04-26 | 505.5 | 508.3 | 501 | 504.4 | 8,994,300 | 504.40 |
| 2022-04-25 | 508.5 | 512 | 507.2 | 507.7 | 9,694,700 | 507.70 |
| 2022-04-22 | 510 | 515.6 | 509.4 | 515 | 7,740,300 | 515 |
| 2022-04-21 | 514 | 517.6 | 513.8 | 517 | 6,122,700 | 517 |
| 2022-04-20 | 515 | 516.3 | 511.7 | 513.9 | 6,755,800 | 513.90 |
| 2022-04-19 | 508.3 | 510.9 | 505 | 509.9 | 6,321,900 | 509.90 |
| 2022-04-18 | 500.1 | 504.1 | 497 | 503.4 | 6,151,300 | 503.40 |
| 2022-04-15 | 497.4 | 504 | 497 | 504 | 4,914,500 | 504 |
| 2022-04-14 | 501.1 | 503.5 | 499 | 500.9 | 6,159,800 | 500.90 |
| 2022-04-13 | 502.8 | 503.1 | 491.3 | 498.1 | 12,519,700 | 498.10 |
| 2022-04-12 | 506.9 | 514.4 | 506.9 | 512.1 | 6,282,700 | 512.10 |
| 2022-04-11 | 502.7 | 509.4 | 502 | 509.4 | 6,801,600 | 509.40 |
| 2022-04-08 | 508.2 | 511.9 | 503.6 | 508.5 | 7,635,100 | 508.50 |
| 2022-04-07 | 502 | 506 | 499.2 | 505.5 | 7,901,600 | 505.50 |
| 2022-04-06 | 515.5 | 517.5 | 510.1 | 511.3 | 6,973,500 | 511.30 |
| 2022-04-05 | 521.4 | 522.7 | 517.8 | 518.6 | 5,862,300 | 518.60 |
| 2022-04-04 | 516.6 | 521.9 | 515.3 | 520.3 | 5,849,200 | 520.30 |
| 2022-04-01 | 511.3 | 518.5 | 510.4 | 516.7 | 6,844,000 | 516.70 |
| 2022-03-31 | 522 | 525.8 | 515.2 | 515.2 | 12,883,900 | 515.20 |
| 2022-03-30 | 531 | 534.9 | 525.8 | 532 | 8,642,400 | 532 |
| 2022-03-29 | 543.5 | 543.6 | 538.2 | 543.1 | 10,294,300 | 543.10 |
| 2022-03-28 | 545.1 | 547.7 | 535.8 | 539 | 7,676,900 | 539 |
| 2022-03-25 | 545 | 545.8 | 538.4 | 543.2 | 7,309,600 | 543.20 |
| 2022-03-24 | 539.6 | 542.5 | 534.2 | 541 | 10,661,400 | 541 |
| 2022-03-23 | 559.9 | 562.2 | 542.8 | 545.5 | 18,107,400 | 545.50 |
| 2022-03-22 | 525 | 533.1 | 523.7 | 532.1 | 14,563,300 | 532.10 |
| 2022-03-18 | 515.4 | 519.9 | 515 | 516.4 | 17,844,200 | 516.40 |
| 2022-03-17 | 519.8 | 520.2 | 512.5 | 519.4 | 11,087,900 | 519.40 |
| 2022-03-16 | 505.8 | 508.7 | 503.6 | 506.3 | 8,419,200 | 506.30 |
| 2022-03-15 | 501.4 | 507.2 | 500 | 503.2 | 7,309,400 | 503.20 |
| 2022-03-14 | 492.9 | 504.6 | 492.4 | 498.1 | 8,612,000 | 498.10 |
| 2022-03-11 | 482.7 | 490.1 | 482.7 | 488.4 | 8,944,600 | 488.40 |
| 2022-03-10 | 483.5 | 494.9 | 483.5 | 490.7 | 13,143,300 | 490.70 |
| 2022-03-09 | 471.5 | 476.4 | 460.3 | 473.2 | 14,147,200 | 473.20 |
| 2022-03-08 | 482 | 487.7 | 474.8 | 476.2 | 13,213,900 | 476.20 |
| 2022-03-07 | 499 | 499.1 | 483.1 | 491.7 | 12,973,900 | 491.70 |
| 2022-03-04 | 516.8 | 519.5 | 506.8 | 510 | 8,231,400 | 510 |
| 2022-03-03 | 519.1 | 521.9 | 512.7 | 518.3 | 6,991,300 | 518.30 |
| 2022-03-02 | 517.3 | 522.6 | 510.2 | 510.5 | 11,653,400 | 510.50 |
| 2022-03-01 | 528 | 533.7 | 522.2 | 523.5 | 10,568,400 | 523.50 |
| 2022-02-28 | 525.2 | 530.7 | 522 | 526.3 | 11,133,500 | 526.30 |
| 2022-02-25 | 521.8 | 527.6 | 521.3 | 525 | 9,384,600 | 525 |
| 2022-02-24 | 532.6 | 537.7 | 523.1 | 526.9 | 13,495,500 | 526.90 |
| 2022-02-22 | 532.5 | 536.5 | 531 | 533.8 | 8,447,900 | 533.80 |
| 2022-02-21 | 538.6 | 541.3 | 534.5 | 538.3 | 7,160,000 | 538.30 |
| 2022-02-18 | 541.2 | 545.9 | 541.2 | 544 | 7,585,200 | 544 |
| 2022-02-17 | 547 | 550.5 | 543.1 | 545.3 | 8,876,200 | 545.30 |
| 2022-02-16 | 550 | 551.1 | 545.8 | 548.2 | 8,223,700 | 548.20 |
| 2022-02-15 | 546.3 | 547.9 | 536.1 | 540.3 | 8,547,700 | 540.30 |
| 2022-02-14 | 541.5 | 547.7 | 538.6 | 546.5 | 8,806,100 | 546.50 |
| 2022-02-10 | 549.9 | 550.4 | 543.9 | 545.5 | 8,609,700 | 545.50 |
| 2022-02-09 | 552.6 | 553.7 | 546.1 | 547.3 | 10,852,200 | 547.30 |
| 2022-02-08 | 540 | 554.2 | 539.7 | 554 | 13,921,300 | 554 |
| 2022-02-07 | 543 | 545.3 | 536 | 541.5 | 10,126,400 | 541.50 |
| 2022-02-04 | 537.4 | 538.8 | 531.9 | 538.7 | 8,213,300 | 538.70 |
| 2022-02-03 | 539.1 | 541 | 531.6 | 535.3 | 13,485,300 | 535.30 |
| 2022-02-02 | 515.5 | 541.7 | 515.5 | 538.9 | 29,823,900 | 538.90 |
| 2022-02-01 | 507.8 | 510.6 | 504 | 504.5 | 7,815,200 | 504.50 |
| 2022-01-31 | 503.3 | 506.6 | 497.7 | 504.9 | 10,002,100 | 504.90 |
| 2022-01-28 | 510.7 | 513.7 | 508.3 | 508.9 | 9,255,900 | 508.90 |
| 2022-01-27 | 511.5 | 516.8 | 500.5 | 505.8 | 10,996,500 | 505.80 |
| 2022-01-26 | 510.1 | 513.6 | 504.3 | 504.4 | 7,772,300 | 504.40 |
| 2022-01-25 | 509.9 | 510.1 | 500.4 | 504.8 | 11,123,500 | 504.80 |
| 2022-01-24 | 512.5 | 516.3 | 510.1 | 512.4 | 7,278,600 | 512.40 |
| 2022-01-21 | 508 | 518 | 506.8 | 517.5 | 8,597,500 | 517.50 |
| 2022-01-20 | 505.8 | 517.3 | 505 | 512.3 | 9,138,800 | 512.30 |
| 2022-01-19 | 519.9 | 521.3 | 508.2 | 509.4 | 14,637,400 | 509.40 |
| 2022-01-18 | 533.2 | 539 | 527.1 | 529.9 | 9,087,700 | 529.90 |
| 2022-01-17 | 534.8 | 539.3 | 532.9 | 535.7 | 7,207,900 | 535.70 |
| 2022-01-14 | 535 | 535 | 525.2 | 531.6 | 12,953,700 | 531.60 |
| 2022-01-13 | 536.2 | 537 | 533.7 | 535.9 | 8,366,400 | 535.90 |
| 2022-01-12 | 535 | 537.4 | 529 | 534.1 | 10,903,300 | 534.10 |
| 2022-01-11 | 523.8 | 532.5 | 518.7 | 532.4 | 13,324,000 | 532.40 |
| 2022-01-07 | 522 | 525.3 | 518.1 | 522.1 | 8,372,800 | 522.10 |
| 2022-01-06 | 525 | 528 | 517.3 | 519.1 | 10,988,100 | 519.10 |
| 2022-01-05 | 518 | 524.7 | 517.4 | 524 | 14,388,200 | 524 |
| 2022-01-04 | 510.8 | 515.7 | 506.9 | 513 | 10,302,300 | 513 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
