8697 (株)日本取引所グループ 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 | 1,892.5 | 1,906 | 1,889 | 1,897.5 | 1,255,400 | 948.75 |
| 2022-12-29 | 1,885 | 1,893.5 | 1,865 | 1,892 | 1,003,500 | 946 |
| 2022-12-28 | 1,885 | 1,898.5 | 1,881.5 | 1,892.5 | 1,201,900 | 946.25 |
| 2022-12-27 | 1,896 | 1,903 | 1,886.5 | 1,894.5 | 773,400 | 947.25 |
| 2022-12-26 | 1,890 | 1,893.5 | 1,875 | 1,880.5 | 663,300 | 940.25 |
| 2022-12-23 | 1,862 | 1,886.5 | 1,861 | 1,884.5 | 829,100 | 942.25 |
| 2022-12-22 | 1,873 | 1,879 | 1,857.5 | 1,874 | 1,219,200 | 937 |
| 2022-12-21 | 1,838.5 | 1,860 | 1,838.5 | 1,855.5 | 1,797,700 | 927.75 |
| 2022-12-20 | 1,882 | 1,885 | 1,820 | 1,825 | 2,111,700 | 912.50 |
| 2022-12-19 | 1,868 | 1,893 | 1,865.5 | 1,888.5 | 1,262,800 | 944.25 |
| 2022-12-16 | 1,875 | 1,891 | 1,866.5 | 1,866.5 | 2,127,900 | 933.25 |
| 2022-12-15 | 1,910 | 1,918 | 1,897 | 1,897 | 1,575,800 | 948.50 |
| 2022-12-14 | 1,941 | 1,942 | 1,917 | 1,925 | 1,600,500 | 962.50 |
| 2022-12-13 | 1,954 | 1,965.5 | 1,934.5 | 1,935 | 706,200 | 967.50 |
| 2022-12-12 | 1,921 | 1,932.5 | 1,920.5 | 1,927 | 1,032,700 | 963.50 |
| 2022-12-09 | 1,908 | 1,934.5 | 1,908 | 1,933 | 1,492,800 | 966.50 |
| 2022-12-08 | 1,911 | 1,927 | 1,897 | 1,923.5 | 1,705,600 | 961.75 |
| 2022-12-07 | 1,913 | 1,927.5 | 1,911.5 | 1,916.5 | 1,497,400 | 958.25 |
| 2022-12-06 | 1,935.5 | 1,947.5 | 1,932 | 1,937 | 1,059,500 | 968.50 |
| 2022-12-05 | 1,968 | 1,969.5 | 1,940.5 | 1,955.5 | 966,600 | 977.75 |
| 2022-12-02 | 1,966.5 | 1,970 | 1,947 | 1,968 | 1,566,400 | 984 |
| 2022-12-01 | 2,003 | 2,003 | 1,976 | 1,983.5 | 1,037,500 | 991.75 |
| 2022-11-30 | 1,983 | 1,989.5 | 1,967.5 | 1,975.5 | 3,957,200 | 987.75 |
| 2022-11-29 | 1,994 | 1,999 | 1,984.5 | 1,999 | 1,379,600 | 999.50 |
| 2022-11-28 | 2,013.5 | 2,022 | 2,003 | 2,015.5 | 1,287,700 | 1,007.75 |
| 2022-11-25 | 2,018 | 2,020 | 2,000 | 2,007.5 | 963,400 | 1,003.75 |
| 2022-11-24 | 1,996.5 | 2,021 | 1,994 | 2,018.5 | 1,314,100 | 1,009.25 |
| 2022-11-22 | 1,961.5 | 1,981 | 1,961 | 1,971.5 | 1,152,300 | 985.75 |
| 2022-11-21 | 1,967 | 1,973.5 | 1,949 | 1,957 | 918,900 | 978.50 |
| 2022-11-18 | 1,994.5 | 1,994.5 | 1,965.5 | 1,967 | 1,257,700 | 983.50 |
| 2022-11-17 | 1,969 | 1,985.5 | 1,969 | 1,972 | 1,035,900 | 986 |
| 2022-11-16 | 2,000 | 2,002.5 | 1,962.5 | 1,975 | 1,295,100 | 987.50 |
| 2022-11-15 | 1,984.5 | 1,996.5 | 1,973.5 | 1,990.5 | 1,318,600 | 995.25 |
| 2022-11-14 | 2,031.5 | 2,051.5 | 2,004.5 | 2,005.5 | 1,815,500 | 1,002.75 |
| 2022-11-11 | 1,968.5 | 2,021.5 | 1,959 | 2,021.5 | 2,876,100 | 1,010.75 |
| 2022-11-10 | 1,926.5 | 1,929.5 | 1,907 | 1,913.5 | 1,092,900 | 956.75 |
| 2022-11-09 | 1,962 | 1,966 | 1,927.5 | 1,932 | 1,123,900 | 966 |
| 2022-11-08 | 1,929 | 1,961.5 | 1,923.5 | 1,946 | 1,285,400 | 973 |
| 2022-11-07 | 1,916.5 | 1,923.5 | 1,911.5 | 1,916.5 | 1,343,200 | 958.25 |
| 2022-11-04 | 1,915 | 1,928 | 1,893.5 | 1,910 | 2,228,400 | 955 |
| 2022-11-02 | 1,934.5 | 1,976.5 | 1,929 | 1,960 | 938,800 | 980 |
| 2022-11-01 | 1,953.5 | 1,955.5 | 1,924 | 1,937.5 | 1,094,100 | 968.75 |
| 2022-10-31 | 1,950 | 1,978 | 1,950 | 1,953.5 | 1,339,300 | 976.75 |
| 2022-10-28 | 1,928 | 1,956.5 | 1,913.5 | 1,941.5 | 5,320,100 | 970.75 |
| 2022-10-27 | 2,000 | 2,008.5 | 1,926.5 | 1,930.5 | 2,292,200 | 965.25 |
| 2022-10-26 | 1,994 | 2,013 | 1,986.5 | 2,000 | 1,165,300 | 1,000 |
| 2022-10-25 | 1,986 | 1,986 | 1,964 | 1,967 | 1,196,600 | 983.50 |
| 2022-10-24 | 1,984.5 | 1,988.5 | 1,955.5 | 1,955.5 | 637,500 | 977.75 |
| 2022-10-21 | 1,957.5 | 1,968 | 1,951 | 1,953 | 676,600 | 976.50 |
| 2022-10-20 | 1,966.5 | 1,973.5 | 1,946 | 1,962 | 998,600 | 981 |
| 2022-10-19 | 1,989.5 | 1,997 | 1,978 | 1,978 | 656,700 | 989 |
| 2022-10-18 | 1,998 | 2,005.5 | 1,970 | 1,981 | 1,118,800 | 990.50 |
| 2022-10-17 | 1,967.5 | 1,983.5 | 1,961 | 1,966 | 944,800 | 983 |
| 2022-10-14 | 1,937 | 2,001 | 1,929 | 1,993 | 2,431,900 | 996.50 |
| 2022-10-13 | 1,923 | 1,923 | 1,896.5 | 1,897 | 1,096,100 | 948.50 |
| 2022-10-12 | 1,916.5 | 1,927 | 1,908 | 1,917 | 1,354,300 | 958.50 |
| 2022-10-11 | 1,963 | 1,969.5 | 1,921 | 1,922 | 2,028,400 | 961 |
| 2022-10-07 | 1,990 | 1,999 | 1,979.5 | 1,992.5 | 1,072,600 | 996.25 |
| 2022-10-06 | 2,011.5 | 2,041 | 2,002.5 | 2,029 | 1,188,300 | 1,014.50 |
| 2022-10-05 | 2,025 | 2,026 | 2,006.5 | 2,016.5 | 1,050,500 | 1,008.25 |
| 2022-10-04 | 1,971 | 2,009.5 | 1,957 | 2,003.5 | 1,534,500 | 1,001.75 |
| 2022-10-03 | 1,947 | 1,956 | 1,927 | 1,946 | 1,233,800 | 973 |
| 2022-09-30 | 1,940 | 1,968 | 1,938.5 | 1,952.5 | 2,196,300 | 976.25 |
| 2022-09-29 | 1,936 | 1,962 | 1,931 | 1,952 | 1,762,200 | 976 |
| 2022-09-28 | 1,938 | 1,944.5 | 1,910 | 1,939.5 | 1,923,500 | 969.75 |
| 2022-09-27 | 1,958 | 1,976 | 1,957 | 1,960 | 1,091,900 | 980 |
| 2022-09-26 | 1,989 | 1,992.5 | 1,953 | 1,957.5 | 1,918,600 | 978.75 |
| 2022-09-22 | 1,997 | 2,032 | 1,993.5 | 2,027 | 1,155,000 | 1,013.50 |
| 2022-09-21 | 2,027 | 2,048.5 | 2,013 | 2,015 | 925,900 | 1,007.50 |
| 2022-09-20 | 2,035 | 2,048.5 | 2,018 | 2,046 | 1,119,900 | 1,023 |
| 2022-09-16 | 2,020 | 2,034 | 2,008 | 2,020.5 | 1,521,400 | 1,010.25 |
| 2022-09-15 | 2,045 | 2,046 | 2,026.5 | 2,029.5 | 1,029,200 | 1,014.75 |
| 2022-09-14 | 2,050 | 2,061 | 2,037.5 | 2,043 | 1,429,200 | 1,021.50 |
| 2022-09-13 | 2,093.5 | 2,108 | 2,082.5 | 2,102.5 | 819,300 | 1,051.25 |
| 2022-09-12 | 2,081.5 | 2,099 | 2,068.5 | 2,095 | 1,341,200 | 1,047.50 |
| 2022-09-09 | 2,073 | 2,100 | 2,067 | 2,096 | 1,793,100 | 1,048 |
| 2022-09-08 | 2,087 | 2,097 | 2,073 | 2,092 | 1,406,100 | 1,046 |
| 2022-09-07 | 2,036 | 2,075 | 2,031.5 | 2,068.5 | 1,217,200 | 1,034.25 |
| 2022-09-06 | 2,049.5 | 2,060 | 2,026.5 | 2,035 | 1,025,100 | 1,017.50 |
| 2022-09-05 | 2,052.5 | 2,062.5 | 2,047 | 2,057.5 | 639,900 | 1,028.75 |
| 2022-09-02 | 2,059 | 2,071.5 | 2,052.5 | 2,062.5 | 974,900 | 1,031.25 |
| 2022-09-01 | 2,052 | 2,064 | 2,033 | 2,059 | 1,192,300 | 1,029.50 |
| 2022-08-31 | 2,081.5 | 2,095 | 2,077 | 2,084.5 | 1,166,200 | 1,042.25 |
| 2022-08-30 | 2,092.5 | 2,115 | 2,084 | 2,107.5 | 914,000 | 1,053.75 |
| 2022-08-29 | 2,118 | 2,120 | 2,071 | 2,072 | 1,540,500 | 1,036 |
| 2022-08-26 | 2,189.5 | 2,191 | 2,161.5 | 2,163.5 | 536,900 | 1,081.75 |
| 2022-08-25 | 2,167 | 2,181 | 2,157.5 | 2,170 | 797,000 | 1,085 |
| 2022-08-24 | 2,149 | 2,150 | 2,134 | 2,144 | 620,500 | 1,072 |
| 2022-08-23 | 2,142.5 | 2,155.5 | 2,125.5 | 2,146 | 725,600 | 1,073 |
| 2022-08-22 | 2,154 | 2,165.5 | 2,146 | 2,161.5 | 577,800 | 1,080.75 |
| 2022-08-19 | 2,206 | 2,206.5 | 2,169 | 2,171.5 | 828,800 | 1,085.75 |
| 2022-08-18 | 2,220.5 | 2,224.5 | 2,191.5 | 2,200 | 816,400 | 1,100 |
| 2022-08-17 | 2,198 | 2,226.5 | 2,195 | 2,223.5 | 994,900 | 1,111.75 |
| 2022-08-16 | 2,197 | 2,200.5 | 2,178 | 2,182 | 684,500 | 1,091 |
| 2022-08-15 | 2,173 | 2,193.5 | 2,164 | 2,191.5 | 645,700 | 1,095.75 |
| 2022-08-12 | 2,208.5 | 2,209 | 2,162.5 | 2,172 | 1,649,500 | 1,086 |
| 2022-08-10 | 2,161.5 | 2,169.5 | 2,136.5 | 2,147 | 676,800 | 1,073.50 |
| 2022-08-09 | 2,175.5 | 2,181.5 | 2,147.5 | 2,155 | 757,300 | 1,077.50 |
| 2022-08-08 | 2,166 | 2,174 | 2,155.5 | 2,171.5 | 712,700 | 1,085.75 |
| 2022-08-05 | 2,150 | 2,171 | 2,146 | 2,164.5 | 775,400 | 1,082.25 |
| 2022-08-04 | 2,142 | 2,142.5 | 2,125 | 2,138 | 691,500 | 1,069 |
| 2022-08-03 | 2,125 | 2,143.5 | 2,121.5 | 2,129 | 941,200 | 1,064.50 |
| 2022-08-02 | 2,132 | 2,136 | 2,099 | 2,102.5 | 857,200 | 1,051.25 |
| 2022-08-01 | 2,115.5 | 2,144 | 2,097 | 2,143.5 | 945,400 | 1,071.75 |
| 2022-07-29 | 2,110 | 2,121 | 2,092.5 | 2,108.5 | 1,190,500 | 1,054.25 |
| 2022-07-28 | 2,091.5 | 2,123.5 | 2,059 | 2,114 | 2,051,500 | 1,057 |
| 2022-07-27 | 2,195 | 2,214.5 | 2,157 | 2,157.5 | 1,130,300 | 1,078.75 |
| 2022-07-26 | 2,200 | 2,217.5 | 2,186.5 | 2,188.5 | 986,400 | 1,094.25 |
| 2022-07-25 | 2,183 | 2,192 | 2,174 | 2,188.5 | 641,700 | 1,094.25 |
| 2022-07-22 | 2,176 | 2,213 | 2,160.5 | 2,201.5 | 995,300 | 1,100.75 |
| 2022-07-21 | 2,149.5 | 2,173 | 2,138.5 | 2,173 | 701,000 | 1,086.50 |
| 2022-07-20 | 2,122 | 2,152.5 | 2,110 | 2,149.5 | 883,800 | 1,074.75 |
| 2022-07-19 | 2,110 | 2,123 | 2,076.5 | 2,087.5 | 689,100 | 1,043.75 |
| 2022-07-15 | 2,085 | 2,107 | 2,075 | 2,100 | 818,600 | 1,050 |
| 2022-07-14 | 2,083.5 | 2,099.5 | 2,061 | 2,090 | 642,000 | 1,045 |
| 2022-07-13 | 2,111 | 2,118.5 | 2,093 | 2,109.5 | 759,000 | 1,054.75 |
| 2022-07-12 | 2,115 | 2,125.5 | 2,100 | 2,111.5 | 1,018,700 | 1,055.75 |
| 2022-07-11 | 2,130 | 2,137.5 | 2,097.5 | 2,117.5 | 783,700 | 1,058.75 |
| 2022-07-08 | 2,100.5 | 2,119 | 2,086.5 | 2,091 | 1,233,600 | 1,045.50 |
| 2022-07-07 | 2,087 | 2,108.5 | 2,059.5 | 2,084.5 | 958,600 | 1,042.25 |
| 2022-07-06 | 2,046.5 | 2,070 | 2,044.5 | 2,064.5 | 1,044,500 | 1,032.25 |
| 2022-07-05 | 2,072 | 2,079 | 2,051 | 2,060 | 1,087,500 | 1,030 |
| 2022-07-04 | 2,009.5 | 2,058.5 | 2,009.5 | 2,047.5 | 1,061,700 | 1,023.75 |
| 2022-07-01 | 1,958 | 1,994 | 1,950 | 1,973 | 2,053,700 | 986.50 |
| 2022-06-30 | 2,037.5 | 2,056 | 1,936 | 1,958 | 3,120,700 | 979 |
| 2022-06-29 | 2,071 | 2,092.5 | 2,063.5 | 2,087.5 | 1,186,400 | 1,043.75 |
| 2022-06-28 | 2,093 | 2,100 | 2,075.5 | 2,094 | 1,007,200 | 1,047 |
| 2022-06-27 | 2,096 | 2,105 | 2,075.5 | 2,090.5 | 1,093,300 | 1,045.25 |
| 2022-06-24 | 2,051 | 2,074.5 | 2,046.5 | 2,068.5 | 1,539,700 | 1,034.25 |
| 2022-06-23 | 2,052 | 2,073 | 2,052 | 2,057.5 | 1,005,900 | 1,028.75 |
| 2022-06-22 | 2,087.5 | 2,097 | 2,061 | 2,061 | 1,060,900 | 1,030.50 |
| 2022-06-21 | 2,055 | 2,088.5 | 2,041.5 | 2,081.5 | 868,800 | 1,040.75 |
| 2022-06-20 | 2,099 | 2,099.5 | 2,016.5 | 2,026 | 1,122,400 | 1,013 |
| 2022-06-17 | 2,036.5 | 2,090 | 2,035 | 2,065.5 | 3,824,500 | 1,032.75 |
| 2022-06-16 | 2,104.5 | 2,114 | 2,082.5 | 2,085 | 1,600,300 | 1,042.50 |
| 2022-06-15 | 2,090.5 | 2,090.5 | 2,063 | 2,076.5 | 1,288,000 | 1,038.25 |
| 2022-06-14 | 2,050 | 2,088.5 | 2,048 | 2,085.5 | 1,121,800 | 1,042.75 |
| 2022-06-13 | 2,060.5 | 2,092 | 2,055 | 2,088 | 1,281,500 | 1,044 |
| 2022-06-10 | 2,114 | 2,130 | 2,101 | 2,105.5 | 1,297,800 | 1,052.75 |
| 2022-06-09 | 2,120 | 2,139 | 2,112.5 | 2,124.5 | 1,668,500 | 1,062.25 |
| 2022-06-08 | 2,099.5 | 2,132 | 2,093.5 | 2,123.5 | 1,943,800 | 1,061.75 |
| 2022-06-07 | 2,071.5 | 2,084 | 2,059.5 | 2,062.5 | 676,300 | 1,031.25 |
| 2022-06-06 | 2,056.5 | 2,078 | 2,048 | 2,069 | 866,000 | 1,034.50 |
| 2022-06-03 | 2,097.5 | 2,099 | 2,064.5 | 2,076.5 | 741,000 | 1,038.25 |
| 2022-06-02 | 2,082.5 | 2,086.5 | 2,035 | 2,074 | 898,300 | 1,037 |
| 2022-06-01 | 2,025 | 2,069.5 | 2,025 | 2,055 | 1,310,500 | 1,027.50 |
| 2022-05-31 | 2,056 | 2,078 | 2,009 | 2,033.5 | 5,357,000 | 1,016.75 |
| 2022-05-30 | 2,040 | 2,088 | 2,034 | 2,067.5 | 2,312,400 | 1,033.75 |
| 2022-05-27 | 2,012 | 2,018.5 | 1,986.5 | 2,003 | 1,682,700 | 1,001.50 |
| 2022-05-26 | 1,973.5 | 2,012 | 1,970 | 1,978 | 1,782,200 | 989 |
| 2022-05-25 | 1,926.5 | 1,974 | 1,924 | 1,964 | 1,702,200 | 982 |
| 2022-05-24 | 1,941 | 1,941 | 1,909 | 1,911.5 | 1,117,200 | 955.75 |
| 2022-05-23 | 1,925 | 1,944 | 1,907.5 | 1,943 | 1,392,600 | 971.50 |
| 2022-05-20 | 1,853.5 | 1,896.5 | 1,836.5 | 1,885 | 1,864,600 | 942.50 |
| 2022-05-19 | 1,818 | 1,831.5 | 1,811 | 1,819.5 | 1,171,400 | 909.75 |
| 2022-05-18 | 1,866.5 | 1,877 | 1,840.5 | 1,851.5 | 1,196,800 | 925.75 |
| 2022-05-17 | 1,884 | 1,884 | 1,854 | 1,863.5 | 1,468,100 | 931.75 |
| 2022-05-16 | 1,926 | 1,928 | 1,879 | 1,895 | 748,200 | 947.50 |
| 2022-05-13 | 1,855 | 1,906 | 1,850.5 | 1,890 | 1,175,800 | 945 |
| 2022-05-12 | 1,889 | 1,891.5 | 1,853 | 1,866 | 1,117,600 | 933 |
| 2022-05-11 | 1,877.5 | 1,904 | 1,863 | 1,889.5 | 1,170,600 | 944.75 |
| 2022-05-10 | 1,865 | 1,918 | 1,858 | 1,906.5 | 1,269,200 | 953.25 |
| 2022-05-09 | 1,900.5 | 1,916.5 | 1,882 | 1,891 | 1,341,200 | 945.50 |
| 2022-05-06 | 1,959.5 | 1,969.5 | 1,905 | 1,925 | 1,932,000 | 962.50 |
| 2022-05-02 | 1,951.5 | 1,992.5 | 1,943 | 1,982 | 1,924,300 | 991 |
| 2022-04-28 | 1,905.5 | 1,969 | 1,896.5 | 1,951.5 | 1,861,000 | 975.75 |
| 2022-04-27 | 2,006.5 | 2,007 | 1,873 | 1,885 | 2,805,900 | 942.50 |
| 2022-04-26 | 2,113.5 | 2,136.5 | 2,007 | 2,014 | 1,649,700 | 1,007 |
| 2022-04-25 | 2,082.5 | 2,118.5 | 2,079.5 | 2,099 | 850,000 | 1,049.50 |
| 2022-04-22 | 2,126 | 2,139 | 2,111 | 2,129.5 | 793,500 | 1,064.75 |
| 2022-04-21 | 2,141 | 2,163 | 2,136.5 | 2,158 | 852,300 | 1,079 |
| 2022-04-20 | 2,175 | 2,178 | 2,135 | 2,147.5 | 1,215,800 | 1,073.75 |
| 2022-04-19 | 2,174.5 | 2,177.5 | 2,153.5 | 2,163.5 | 710,100 | 1,081.75 |
| 2022-04-18 | 2,167 | 2,173 | 2,133 | 2,142.5 | 625,400 | 1,071.25 |
| 2022-04-15 | 2,166 | 2,192 | 2,147.5 | 2,184.5 | 794,200 | 1,092.25 |
| 2022-04-14 | 2,221 | 2,228 | 2,193 | 2,193.5 | 793,900 | 1,096.75 |
| 2022-04-13 | 2,213 | 2,234.5 | 2,203 | 2,225.5 | 1,071,100 | 1,112.75 |
| 2022-04-12 | 2,236.5 | 2,250.5 | 2,215.5 | 2,222.5 | 767,200 | 1,111.25 |
| 2022-04-11 | 2,262 | 2,266 | 2,210 | 2,225.5 | 830,500 | 1,112.75 |
| 2022-04-08 | 2,269.5 | 2,279 | 2,231 | 2,256 | 1,186,600 | 1,128 |
| 2022-04-07 | 2,254.5 | 2,272 | 2,248 | 2,260.5 | 1,030,800 | 1,130.25 |
| 2022-04-06 | 2,282.5 | 2,297.5 | 2,265 | 2,283 | 1,275,300 | 1,141.50 |
| 2022-04-05 | 2,325.5 | 2,337.5 | 2,280.5 | 2,294.5 | 962,000 | 1,147.25 |
| 2022-04-04 | 2,323 | 2,331 | 2,287.5 | 2,309 | 536,200 | 1,154.50 |
| 2022-04-01 | 2,273.5 | 2,330.5 | 2,253.5 | 2,323.5 | 1,150,000 | 1,161.75 |
| 2022-03-31 | 2,300 | 2,334.5 | 2,285 | 2,286 | 1,491,700 | 1,143 |
| 2022-03-30 | 2,351.5 | 2,366 | 2,298.5 | 2,333.5 | 2,728,100 | 1,166.75 |
| 2022-03-29 | 2,422 | 2,432 | 2,382.5 | 2,429.5 | 1,777,600 | 1,214.75 |
| 2022-03-28 | 2,416.5 | 2,428 | 2,390 | 2,396 | 1,097,200 | 1,198 |
| 2022-03-25 | 2,420.5 | 2,426 | 2,387 | 2,410.5 | 1,457,100 | 1,205.25 |
| 2022-03-24 | 2,359.5 | 2,387 | 2,341 | 2,387 | 1,524,500 | 1,193.50 |
| 2022-03-23 | 2,309.5 | 2,396 | 2,309.5 | 2,382 | 1,725,000 | 1,191 |
| 2022-03-22 | 2,274 | 2,299 | 2,274 | 2,291 | 1,521,300 | 1,145.50 |
| 2022-03-18 | 2,248.5 | 2,268 | 2,228.5 | 2,251 | 1,738,000 | 1,125.50 |
| 2022-03-17 | 2,250.5 | 2,255 | 2,210 | 2,248.5 | 1,571,700 | 1,124.25 |
| 2022-03-16 | 2,185 | 2,237 | 2,178 | 2,206 | 1,626,300 | 1,103 |
| 2022-03-15 | 2,161 | 2,190 | 2,148.5 | 2,157.5 | 1,390,000 | 1,078.75 |
| 2022-03-14 | 2,186.5 | 2,199 | 2,146 | 2,147 | 1,177,000 | 1,073.50 |
| 2022-03-11 | 2,229.5 | 2,233 | 2,180.5 | 2,186 | 1,949,800 | 1,093 |
| 2022-03-10 | 2,200 | 2,264.5 | 2,194.5 | 2,247 | 2,290,100 | 1,123.50 |
| 2022-03-09 | 2,124 | 2,160.5 | 2,102 | 2,143.5 | 1,714,000 | 1,071.75 |
| 2022-03-08 | 2,062.5 | 2,121 | 2,061.5 | 2,118.5 | 1,949,400 | 1,059.25 |
| 2022-03-07 | 2,098 | 2,101.5 | 2,065 | 2,089 | 1,037,800 | 1,044.50 |
| 2022-03-04 | 2,139 | 2,161 | 2,121 | 2,131.5 | 860,000 | 1,065.75 |
| 2022-03-03 | 2,152 | 2,156.5 | 2,128 | 2,140.5 | 765,700 | 1,070.25 |
| 2022-03-02 | 2,132.5 | 2,145.5 | 2,111.5 | 2,139 | 1,099,100 | 1,069.50 |
| 2022-03-01 | 2,183.5 | 2,204.5 | 2,172.5 | 2,178 | 1,180,200 | 1,089 |
| 2022-02-28 | 2,158 | 2,173 | 2,138.5 | 2,160 | 1,245,500 | 1,080 |
| 2022-02-25 | 2,159.5 | 2,184 | 2,146 | 2,174 | 1,012,100 | 1,087 |
| 2022-02-24 | 2,187.5 | 2,193 | 2,138 | 2,147.5 | 1,288,800 | 1,073.75 |
| 2022-02-22 | 2,177.5 | 2,223 | 2,160.5 | 2,210 | 1,172,200 | 1,105 |
| 2022-02-21 | 2,204 | 2,214 | 2,179 | 2,192.5 | 870,300 | 1,096.25 |
| 2022-02-18 | 2,229.5 | 2,255.5 | 2,218 | 2,247.5 | 823,700 | 1,123.75 |
| 2022-02-17 | 2,284 | 2,298 | 2,250 | 2,254 | 882,100 | 1,127 |
| 2022-02-16 | 2,330.5 | 2,335 | 2,298 | 2,318.5 | 741,200 | 1,159.25 |
| 2022-02-15 | 2,307 | 2,319.5 | 2,280.5 | 2,288 | 872,200 | 1,144 |
| 2022-02-14 | 2,285 | 2,327.5 | 2,277 | 2,320 | 1,136,300 | 1,160 |
| 2022-02-10 | 2,340.5 | 2,365 | 2,316 | 2,324.5 | 1,540,200 | 1,162.25 |
| 2022-02-09 | 2,359 | 2,368 | 2,336.5 | 2,356 | 1,226,500 | 1,178 |
| 2022-02-08 | 2,382.5 | 2,397 | 2,342 | 2,343 | 773,600 | 1,171.50 |
| 2022-02-07 | 2,372.5 | 2,405.5 | 2,359 | 2,391 | 841,400 | 1,195.50 |
| 2022-02-04 | 2,336 | 2,359.5 | 2,320 | 2,350 | 694,000 | 1,175 |
| 2022-02-03 | 2,354 | 2,399 | 2,351 | 2,357 | 665,900 | 1,178.50 |
| 2022-02-02 | 2,360 | 2,380 | 2,350 | 2,361.5 | 937,900 | 1,180.75 |
| 2022-02-01 | 2,369 | 2,426 | 2,342 | 2,363.5 | 1,125,600 | 1,181.75 |
| 2022-01-31 | 2,278 | 2,373.5 | 2,265.5 | 2,351.5 | 1,488,500 | 1,175.75 |
| 2022-01-28 | 2,269 | 2,295.5 | 2,231 | 2,262 | 1,202,600 | 1,131 |
| 2022-01-27 | 2,318 | 2,348.5 | 2,253 | 2,274.5 | 1,660,800 | 1,137.25 |
| 2022-01-26 | 2,283.5 | 2,314.5 | 2,251.5 | 2,278.5 | 1,141,400 | 1,139.25 |
| 2022-01-25 | 2,330 | 2,333.5 | 2,270.5 | 2,279.5 | 1,193,200 | 1,139.75 |
| 2022-01-24 | 2,356.5 | 2,359.5 | 2,322 | 2,348 | 633,900 | 1,174 |
| 2022-01-21 | 2,334.5 | 2,390 | 2,330.5 | 2,386 | 1,059,300 | 1,193 |
| 2022-01-20 | 2,325.5 | 2,387 | 2,325.5 | 2,364.5 | 1,255,800 | 1,182.25 |
| 2022-01-19 | 2,415 | 2,435.5 | 2,331.5 | 2,335 | 1,794,600 | 1,167.50 |
| 2022-01-18 | 2,482 | 2,489 | 2,440.5 | 2,465 | 498,800 | 1,232.50 |
| 2022-01-17 | 2,484 | 2,502 | 2,451 | 2,462 | 795,600 | 1,231 |
| 2022-01-14 | 2,476.5 | 2,498 | 2,435.5 | 2,470.5 | 1,179,900 | 1,235.25 |
| 2022-01-13 | 2,541.5 | 2,553.5 | 2,500.5 | 2,514.5 | 1,105,300 | 1,257.25 |
| 2022-01-12 | 2,516 | 2,553 | 2,508.5 | 2,552 | 1,297,700 | 1,276 |
| 2022-01-11 | 2,484.5 | 2,502.5 | 2,461 | 2,502 | 1,031,800 | 1,251 |
| 2022-01-07 | 2,487 | 2,514.5 | 2,463.5 | 2,482 | 855,600 | 1,241 |
| 2022-01-06 | 2,500 | 2,518.5 | 2,475 | 2,475 | 1,304,400 | 1,237.50 |
| 2022-01-05 | 2,524 | 2,542 | 2,502.5 | 2,534.5 | 738,700 | 1,267.25 |
| 2022-01-04 | 2,533 | 2,544.5 | 2,502 | 2,518.5 | 612,200 | 1,259.25 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2015-09-28]1株→2株 [2013-09-26]1株→5株 [2012-12-26]1株→100株 [2006-09-26]1株→3株
