8725 MS&ADインシュアランスグループホールディングス(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 | 4,200 | 4,252 | 4,199 | 4,224 | 984,900 | 1,408 |
| 2022-12-29 | 4,270 | 4,271 | 4,175 | 4,196 | 6,255,200 | 1,398.67 |
| 2022-12-28 | 4,300 | 4,335 | 4,287 | 4,331 | 1,100,100 | 1,443.67 |
| 2022-12-27 | 4,289 | 4,296 | 4,256 | 4,287 | 788,900 | 1,429 |
| 2022-12-26 | 4,320 | 4,320 | 4,233 | 4,253 | 979,300 | 1,417.67 |
| 2022-12-23 | 4,162 | 4,344 | 4,160 | 4,335 | 2,875,000 | 1,445 |
| 2022-12-22 | 4,135 | 4,157 | 4,061 | 4,155 | 1,911,800 | 1,385 |
| 2022-12-21 | 4,150 | 4,164 | 4,115 | 4,115 | 2,136,300 | 1,371.67 |
| 2022-12-20 | 4,036 | 4,119 | 4,009 | 4,108 | 2,758,800 | 1,369.33 |
| 2022-12-19 | 3,976 | 4,026 | 3,974 | 4,001 | 1,405,500 | 1,333.67 |
| 2022-12-16 | 3,991 | 4,007 | 3,983 | 3,992 | 2,909,700 | 1,330.67 |
| 2022-12-15 | 3,982 | 4,007 | 3,975 | 3,998 | 1,641,600 | 1,332.67 |
| 2022-12-14 | 3,967 | 4,013 | 3,951 | 4,013 | 1,694,800 | 1,337.67 |
| 2022-12-13 | 3,950 | 3,982 | 3,938 | 3,970 | 2,053,100 | 1,323.33 |
| 2022-12-12 | 3,915 | 3,919 | 3,889 | 3,917 | 1,050,900 | 1,305.67 |
| 2022-12-09 | 3,875 | 3,926 | 3,874 | 3,911 | 1,604,600 | 1,303.67 |
| 2022-12-08 | 3,860 | 3,879 | 3,829 | 3,879 | 1,600,900 | 1,293 |
| 2022-12-07 | 3,901 | 3,922 | 3,878 | 3,891 | 1,779,100 | 1,297 |
| 2022-12-06 | 3,832 | 3,883 | 3,830 | 3,879 | 1,724,100 | 1,293 |
| 2022-12-05 | 3,834 | 3,854 | 3,794 | 3,794 | 2,300,600 | 1,264.67 |
| 2022-12-02 | 3,945 | 3,945 | 3,836 | 3,858 | 3,184,100 | 1,286 |
| 2022-12-01 | 4,061 | 4,088 | 3,990 | 3,995 | 1,777,500 | 1,331.67 |
| 2022-11-30 | 4,121 | 4,131 | 4,072 | 4,100 | 2,305,900 | 1,366.67 |
| 2022-11-29 | 4,066 | 4,123 | 4,061 | 4,105 | 1,602,500 | 1,368.33 |
| 2022-11-28 | 4,150 | 4,173 | 4,068 | 4,091 | 1,304,400 | 1,363.67 |
| 2022-11-25 | 4,150 | 4,162 | 4,127 | 4,150 | 1,422,000 | 1,383.33 |
| 2022-11-24 | 4,048 | 4,171 | 4,040 | 4,150 | 2,824,400 | 1,383.33 |
| 2022-11-22 | 3,964 | 4,049 | 3,940 | 4,036 | 1,835,400 | 1,345.33 |
| 2022-11-21 | 3,952 | 3,970 | 3,866 | 3,963 | 2,849,300 | 1,321 |
| 2022-11-18 | 4,010 | 4,063 | 3,982 | 4,022 | 1,260,300 | 1,340.67 |
| 2022-11-17 | 3,961 | 3,978 | 3,950 | 3,950 | 1,142,800 | 1,316.67 |
| 2022-11-16 | 3,992 | 4,010 | 3,902 | 3,911 | 1,333,800 | 1,303.67 |
| 2022-11-15 | 3,993 | 4,046 | 3,989 | 4,020 | 828,400 | 1,340 |
| 2022-11-14 | 4,050 | 4,063 | 3,981 | 3,983 | 1,224,400 | 1,327.67 |
| 2022-11-11 | 4,086 | 4,096 | 4,022 | 4,070 | 1,068,900 | 1,356.67 |
| 2022-11-10 | 3,993 | 4,042 | 3,989 | 4,026 | 687,300 | 1,342 |
| 2022-11-09 | 4,025 | 4,027 | 4,001 | 4,013 | 702,800 | 1,337.67 |
| 2022-11-08 | 3,977 | 4,054 | 3,977 | 4,035 | 970,700 | 1,345 |
| 2022-11-07 | 3,981 | 4,000 | 3,955 | 3,972 | 878,400 | 1,324 |
| 2022-11-04 | 3,956 | 3,985 | 3,893 | 3,919 | 1,288,600 | 1,306.33 |
| 2022-11-02 | 3,932 | 4,012 | 3,924 | 3,989 | 1,086,300 | 1,329.67 |
| 2022-11-01 | 3,977 | 3,978 | 3,931 | 3,948 | 781,000 | 1,316 |
| 2022-10-31 | 3,940 | 3,970 | 3,906 | 3,941 | 1,116,200 | 1,313.67 |
| 2022-10-28 | 3,887 | 3,926 | 3,886 | 3,901 | 2,580,000 | 1,300.33 |
| 2022-10-27 | 3,948 | 3,954 | 3,886 | 3,896 | 980,300 | 1,298.67 |
| 2022-10-26 | 3,944 | 3,985 | 3,944 | 3,959 | 752,000 | 1,319.67 |
| 2022-10-25 | 3,918 | 3,965 | 3,888 | 3,954 | 1,139,600 | 1,318 |
| 2022-10-24 | 3,939 | 3,954 | 3,892 | 3,898 | 752,800 | 1,299.33 |
| 2022-10-21 | 3,878 | 3,910 | 3,872 | 3,872 | 1,050,000 | 1,290.67 |
| 2022-10-20 | 3,896 | 3,929 | 3,892 | 3,922 | 915,900 | 1,307.33 |
| 2022-10-19 | 3,887 | 3,934 | 3,887 | 3,920 | 728,900 | 1,306.67 |
| 2022-10-18 | 3,895 | 3,938 | 3,886 | 3,904 | 880,000 | 1,301.33 |
| 2022-10-17 | 3,903 | 3,915 | 3,856 | 3,860 | 911,900 | 1,286.67 |
| 2022-10-14 | 3,877 | 3,935 | 3,869 | 3,915 | 1,847,600 | 1,305 |
| 2022-10-13 | 3,830 | 3,837 | 3,799 | 3,807 | 1,061,600 | 1,269 |
| 2022-10-12 | 3,870 | 3,873 | 3,835 | 3,854 | 1,059,300 | 1,284.67 |
| 2022-10-11 | 3,877 | 3,909 | 3,860 | 3,889 | 1,274,900 | 1,296.33 |
| 2022-10-07 | 3,890 | 3,899 | 3,857 | 3,882 | 1,206,900 | 1,294 |
| 2022-10-06 | 3,960 | 3,994 | 3,953 | 3,953 | 1,041,200 | 1,317.67 |
| 2022-10-05 | 3,939 | 3,970 | 3,938 | 3,950 | 1,457,500 | 1,316.67 |
| 2022-10-04 | 3,883 | 3,968 | 3,874 | 3,946 | 1,235,400 | 1,315.33 |
| 2022-10-03 | 3,849 | 3,865 | 3,791 | 3,858 | 1,393,000 | 1,286 |
| 2022-09-30 | 3,932 | 3,939 | 3,817 | 3,836 | 1,714,600 | 1,278.67 |
| 2022-09-29 | 3,870 | 3,911 | 3,822 | 3,904 | 1,575,800 | 1,301.33 |
| 2022-09-28 | 3,963 | 3,967 | 3,873 | 3,905 | 2,066,700 | 1,301.67 |
| 2022-09-27 | 3,985 | 4,027 | 3,976 | 3,976 | 1,327,400 | 1,325.33 |
| 2022-09-26 | 4,082 | 4,083 | 3,967 | 3,974 | 1,585,100 | 1,324.67 |
| 2022-09-22 | 4,147 | 4,167 | 4,130 | 4,146 | 1,103,700 | 1,382 |
| 2022-09-21 | 4,195 | 4,233 | 4,182 | 4,197 | 1,300,200 | 1,399 |
| 2022-09-20 | 4,198 | 4,219 | 4,175 | 4,196 | 1,120,900 | 1,398.67 |
| 2022-09-16 | 4,133 | 4,186 | 4,127 | 4,179 | 1,460,100 | 1,393 |
| 2022-09-15 | 4,130 | 4,152 | 4,122 | 4,146 | 847,600 | 1,382 |
| 2022-09-14 | 4,108 | 4,138 | 4,098 | 4,118 | 1,357,300 | 1,372.67 |
| 2022-09-13 | 4,142 | 4,153 | 4,112 | 4,145 | 938,800 | 1,381.67 |
| 2022-09-12 | 4,176 | 4,185 | 4,142 | 4,162 | 728,000 | 1,387.33 |
| 2022-09-09 | 4,142 | 4,174 | 4,141 | 4,157 | 1,527,400 | 1,385.67 |
| 2022-09-08 | 4,127 | 4,168 | 4,125 | 4,155 | 1,073,800 | 1,385 |
| 2022-09-07 | 4,130 | 4,157 | 4,112 | 4,127 | 1,136,400 | 1,375.67 |
| 2022-09-06 | 4,097 | 4,134 | 4,090 | 4,105 | 959,000 | 1,368.33 |
| 2022-09-05 | 4,080 | 4,131 | 4,066 | 4,115 | 930,500 | 1,371.67 |
| 2022-09-02 | 4,089 | 4,103 | 4,071 | 4,080 | 1,590,700 | 1,360 |
| 2022-09-01 | 4,137 | 4,151 | 4,082 | 4,083 | 1,705,400 | 1,361 |
| 2022-08-31 | 4,154 | 4,178 | 4,148 | 4,161 | 1,852,900 | 1,387 |
| 2022-08-30 | 4,170 | 4,190 | 4,166 | 4,186 | 751,400 | 1,395.33 |
| 2022-08-29 | 4,118 | 4,149 | 4,107 | 4,135 | 1,269,200 | 1,378.33 |
| 2022-08-26 | 4,181 | 4,214 | 4,179 | 4,181 | 933,000 | 1,393.67 |
| 2022-08-25 | 4,142 | 4,185 | 4,140 | 4,173 | 869,300 | 1,391 |
| 2022-08-24 | 4,142 | 4,162 | 4,115 | 4,124 | 1,080,800 | 1,374.67 |
| 2022-08-23 | 4,133 | 4,148 | 4,111 | 4,122 | 1,308,700 | 1,374 |
| 2022-08-22 | 4,117 | 4,180 | 4,117 | 4,168 | 1,117,800 | 1,389.33 |
| 2022-08-19 | 4,138 | 4,158 | 4,089 | 4,130 | 1,180,600 | 1,376.67 |
| 2022-08-18 | 4,145 | 4,170 | 4,121 | 4,134 | 1,076,500 | 1,378 |
| 2022-08-17 | 4,065 | 4,130 | 4,057 | 4,128 | 1,686,200 | 1,376 |
| 2022-08-16 | 4,080 | 4,085 | 4,029 | 4,040 | 1,456,900 | 1,346.67 |
| 2022-08-15 | 4,086 | 4,104 | 4,054 | 4,083 | 1,322,400 | 1,361 |
| 2022-08-12 | 4,114 | 4,163 | 4,082 | 4,105 | 1,631,200 | 1,368.33 |
| 2022-08-10 | 4,108 | 4,119 | 4,026 | 4,053 | 1,078,700 | 1,351 |
| 2022-08-09 | 4,060 | 4,064 | 3,992 | 4,043 | 2,013,500 | 1,347.67 |
| 2022-08-08 | 4,019 | 4,071 | 3,973 | 4,023 | 3,451,400 | 1,341 |
| 2022-08-05 | 4,247 | 4,309 | 4,245 | 4,299 | 1,283,300 | 1,433 |
| 2022-08-04 | 4,331 | 4,346 | 4,249 | 4,268 | 1,976,400 | 1,422.67 |
| 2022-08-03 | 4,290 | 4,360 | 4,279 | 4,360 | 994,300 | 1,453.33 |
| 2022-08-02 | 4,324 | 4,359 | 4,265 | 4,297 | 1,027,300 | 1,432.33 |
| 2022-08-01 | 4,334 | 4,377 | 4,317 | 4,376 | 1,156,000 | 1,458.67 |
| 2022-07-29 | 4,334 | 4,346 | 4,294 | 4,317 | 1,633,300 | 1,439 |
| 2022-07-28 | 4,356 | 4,357 | 4,317 | 4,356 | 1,171,400 | 1,452 |
| 2022-07-27 | 4,384 | 4,390 | 4,349 | 4,369 | 866,500 | 1,456.33 |
| 2022-07-26 | 4,363 | 4,392 | 4,352 | 4,374 | 925,400 | 1,458 |
| 2022-07-25 | 4,349 | 4,349 | 4,320 | 4,339 | 1,054,400 | 1,446.33 |
| 2022-07-22 | 4,288 | 4,315 | 4,250 | 4,310 | 1,257,200 | 1,436.67 |
| 2022-07-21 | 4,334 | 4,351 | 4,255 | 4,318 | 1,369,400 | 1,439.33 |
| 2022-07-20 | 4,341 | 4,350 | 4,292 | 4,350 | 1,235,200 | 1,450 |
| 2022-07-19 | 4,261 | 4,302 | 4,251 | 4,286 | 1,243,500 | 1,428.67 |
| 2022-07-15 | 4,306 | 4,318 | 4,181 | 4,240 | 1,133,200 | 1,413.33 |
| 2022-07-14 | 4,285 | 4,320 | 4,262 | 4,304 | 1,048,200 | 1,434.67 |
| 2022-07-13 | 4,324 | 4,333 | 4,300 | 4,318 | 1,004,000 | 1,439.33 |
| 2022-07-12 | 4,375 | 4,387 | 4,318 | 4,327 | 1,504,900 | 1,442.33 |
| 2022-07-11 | 4,310 | 4,355 | 4,295 | 4,341 | 1,539,100 | 1,447 |
| 2022-07-08 | 4,222 | 4,289 | 4,200 | 4,257 | 1,930,500 | 1,419 |
| 2022-07-07 | 4,237 | 4,252 | 4,167 | 4,250 | 1,635,900 | 1,416.67 |
| 2022-07-06 | 4,241 | 4,275 | 4,143 | 4,168 | 2,162,500 | 1,389.33 |
| 2022-07-05 | 4,256 | 4,332 | 4,237 | 4,331 | 2,055,100 | 1,443.67 |
| 2022-07-04 | 4,204 | 4,212 | 4,166 | 4,208 | 1,016,700 | 1,402.67 |
| 2022-07-01 | 4,206 | 4,226 | 4,174 | 4,192 | 1,222,800 | 1,397.33 |
| 2022-06-30 | 4,121 | 4,165 | 4,065 | 4,158 | 1,901,600 | 1,386 |
| 2022-06-29 | 4,250 | 4,254 | 4,154 | 4,159 | 1,974,600 | 1,386.33 |
| 2022-06-28 | 4,160 | 4,218 | 4,140 | 4,217 | 1,535,200 | 1,405.67 |
| 2022-06-27 | 4,136 | 4,165 | 4,101 | 4,126 | 939,900 | 1,375.33 |
| 2022-06-24 | 4,111 | 4,118 | 4,062 | 4,079 | 1,377,800 | 1,359.67 |
| 2022-06-23 | 4,110 | 4,186 | 4,109 | 4,160 | 1,214,300 | 1,386.67 |
| 2022-06-22 | 4,116 | 4,146 | 4,096 | 4,110 | 1,221,700 | 1,370 |
| 2022-06-21 | 4,047 | 4,127 | 4,017 | 4,110 | 1,303,400 | 1,370 |
| 2022-06-20 | 4,001 | 4,023 | 3,955 | 3,977 | 1,459,600 | 1,325.67 |
| 2022-06-17 | 4,009 | 4,037 | 3,990 | 4,036 | 2,504,900 | 1,345.33 |
| 2022-06-16 | 4,091 | 4,158 | 4,080 | 4,090 | 1,642,200 | 1,363.33 |
| 2022-06-15 | 4,050 | 4,090 | 4,038 | 4,059 | 1,719,000 | 1,353 |
| 2022-06-14 | 4,081 | 4,095 | 4,023 | 4,036 | 1,295,800 | 1,345.33 |
| 2022-06-13 | 4,067 | 4,100 | 4,027 | 4,089 | 1,040,700 | 1,363 |
| 2022-06-10 | 4,100 | 4,159 | 4,082 | 4,115 | 1,394,700 | 1,371.67 |
| 2022-06-09 | 4,119 | 4,134 | 4,081 | 4,101 | 1,401,300 | 1,367 |
| 2022-06-08 | 4,084 | 4,132 | 4,083 | 4,113 | 1,292,000 | 1,371 |
| 2022-06-07 | 4,190 | 4,196 | 4,139 | 4,154 | 1,012,500 | 1,384.67 |
| 2022-06-06 | 4,122 | 4,177 | 4,097 | 4,166 | 832,900 | 1,388.67 |
| 2022-06-03 | 4,198 | 4,202 | 4,100 | 4,120 | 1,470,200 | 1,373.33 |
| 2022-06-02 | 4,186 | 4,214 | 4,142 | 4,194 | 1,024,400 | 1,398 |
| 2022-06-01 | 4,145 | 4,218 | 4,116 | 4,174 | 1,837,700 | 1,391.33 |
| 2022-05-31 | 4,075 | 4,136 | 4,049 | 4,093 | 5,014,000 | 1,364.33 |
| 2022-05-30 | 4,029 | 4,073 | 4,001 | 4,013 | 2,323,200 | 1,337.67 |
| 2022-05-27 | 3,938 | 4,022 | 3,928 | 4,019 | 2,244,800 | 1,339.67 |
| 2022-05-26 | 3,861 | 3,926 | 3,861 | 3,887 | 2,019,700 | 1,295.67 |
| 2022-05-25 | 3,941 | 3,966 | 3,913 | 3,931 | 1,475,000 | 1,310.33 |
| 2022-05-24 | 4,021 | 4,082 | 3,921 | 3,938 | 1,996,800 | 1,312.67 |
| 2022-05-23 | 3,811 | 4,005 | 3,791 | 4,000 | 2,824,200 | 1,333.33 |
| 2022-05-20 | 3,725 | 3,803 | 3,701 | 3,748 | 1,728,100 | 1,249.33 |
| 2022-05-19 | 3,713 | 3,757 | 3,712 | 3,726 | 1,329,600 | 1,242 |
| 2022-05-18 | 3,809 | 3,864 | 3,804 | 3,819 | 1,422,900 | 1,273 |
| 2022-05-17 | 3,816 | 3,856 | 3,787 | 3,787 | 1,310,500 | 1,262.33 |
| 2022-05-16 | 3,809 | 3,839 | 3,776 | 3,786 | 942,100 | 1,262 |
| 2022-05-13 | 3,765 | 3,827 | 3,753 | 3,819 | 906,700 | 1,273 |
| 2022-05-12 | 3,768 | 3,826 | 3,768 | 3,791 | 1,110,900 | 1,263.67 |
| 2022-05-11 | 3,904 | 3,904 | 3,745 | 3,755 | 1,756,100 | 1,251.67 |
| 2022-05-10 | 3,911 | 3,951 | 3,879 | 3,928 | 1,248,700 | 1,309.33 |
| 2022-05-09 | 3,939 | 3,954 | 3,907 | 3,935 | 922,100 | 1,311.67 |
| 2022-05-06 | 3,913 | 3,964 | 3,910 | 3,931 | 1,055,000 | 1,310.33 |
| 2022-05-02 | 3,850 | 3,897 | 3,838 | 3,881 | 957,500 | 1,293.67 |
| 2022-04-28 | 3,774 | 3,889 | 3,771 | 3,881 | 1,281,200 | 1,293.67 |
| 2022-04-27 | 3,769 | 3,808 | 3,756 | 3,771 | 1,343,600 | 1,257 |
| 2022-04-26 | 3,795 | 3,813 | 3,771 | 3,781 | 747,100 | 1,260.33 |
| 2022-04-25 | 3,758 | 3,803 | 3,743 | 3,792 | 776,800 | 1,264 |
| 2022-04-22 | 3,815 | 3,849 | 3,793 | 3,844 | 1,087,900 | 1,281.33 |
| 2022-04-21 | 3,841 | 3,845 | 3,792 | 3,810 | 1,330,700 | 1,270 |
| 2022-04-20 | 3,849 | 3,863 | 3,815 | 3,861 | 1,131,400 | 1,287 |
| 2022-04-19 | 3,873 | 3,881 | 3,824 | 3,851 | 1,170,600 | 1,283.67 |
| 2022-04-18 | 3,810 | 3,830 | 3,762 | 3,805 | 834,800 | 1,268.33 |
| 2022-04-15 | 3,795 | 3,819 | 3,772 | 3,810 | 659,500 | 1,270 |
| 2022-04-14 | 3,787 | 3,812 | 3,770 | 3,807 | 1,166,100 | 1,269 |
| 2022-04-13 | 3,730 | 3,777 | 3,711 | 3,771 | 1,318,600 | 1,257 |
| 2022-04-12 | 3,751 | 3,825 | 3,731 | 3,753 | 1,634,100 | 1,251 |
| 2022-04-11 | 3,697 | 3,786 | 3,695 | 3,777 | 1,838,100 | 1,259 |
| 2022-04-08 | 3,696 | 3,709 | 3,660 | 3,690 | 1,035,000 | 1,230 |
| 2022-04-07 | 3,690 | 3,703 | 3,651 | 3,674 | 1,349,000 | 1,224.67 |
| 2022-04-06 | 3,823 | 3,830 | 3,738 | 3,746 | 1,216,100 | 1,248.67 |
| 2022-04-05 | 3,910 | 3,928 | 3,818 | 3,835 | 1,379,400 | 1,278.33 |
| 2022-04-04 | 3,980 | 3,980 | 3,927 | 3,959 | 552,000 | 1,319.67 |
| 2022-04-01 | 3,942 | 3,997 | 3,923 | 3,973 | 871,400 | 1,324.33 |
| 2022-03-31 | 4,041 | 4,060 | 3,977 | 3,978 | 1,083,600 | 1,326 |
| 2022-03-30 | 4,096 | 4,115 | 4,037 | 4,086 | 792,000 | 1,362 |
| 2022-03-29 | 4,192 | 4,194 | 4,155 | 4,179 | 1,105,100 | 1,393 |
| 2022-03-28 | 4,236 | 4,249 | 4,187 | 4,211 | 711,300 | 1,403.67 |
| 2022-03-25 | 4,239 | 4,240 | 4,166 | 4,173 | 1,024,400 | 1,391 |
| 2022-03-24 | 4,195 | 4,234 | 4,165 | 4,231 | 861,100 | 1,410.33 |
| 2022-03-23 | 4,200 | 4,254 | 4,155 | 4,232 | 1,288,500 | 1,410.67 |
| 2022-03-22 | 4,100 | 4,179 | 4,093 | 4,163 | 1,773,900 | 1,387.67 |
| 2022-03-18 | 4,022 | 4,074 | 4,001 | 4,063 | 3,974,400 | 1,354.33 |
| 2022-03-17 | 4,033 | 4,041 | 3,957 | 4,014 | 1,780,000 | 1,338 |
| 2022-03-16 | 3,988 | 4,037 | 3,955 | 4,035 | 1,993,300 | 1,345 |
| 2022-03-15 | 3,926 | 4,003 | 3,919 | 3,971 | 1,246,800 | 1,323.67 |
| 2022-03-14 | 3,794 | 3,882 | 3,794 | 3,856 | 1,111,500 | 1,285.33 |
| 2022-03-11 | 3,792 | 3,810 | 3,774 | 3,792 | 1,181,700 | 1,264 |
| 2022-03-10 | 3,723 | 3,818 | 3,720 | 3,810 | 1,418,600 | 1,270 |
| 2022-03-09 | 3,583 | 3,693 | 3,577 | 3,632 | 1,108,400 | 1,210.67 |
| 2022-03-08 | 3,680 | 3,694 | 3,595 | 3,615 | 1,150,600 | 1,205 |
| 2022-03-07 | 3,680 | 3,737 | 3,664 | 3,722 | 1,373,300 | 1,240.67 |
| 2022-03-04 | 3,874 | 3,883 | 3,794 | 3,806 | 1,164,400 | 1,268.67 |
| 2022-03-03 | 3,834 | 3,872 | 3,812 | 3,864 | 1,129,900 | 1,288 |
| 2022-03-02 | 3,800 | 3,808 | 3,746 | 3,763 | 1,391,100 | 1,254.33 |
| 2022-03-01 | 3,935 | 3,957 | 3,855 | 3,867 | 1,062,100 | 1,289 |
| 2022-02-28 | 3,834 | 3,922 | 3,830 | 3,905 | 1,841,600 | 1,301.67 |
| 2022-02-25 | 3,819 | 3,830 | 3,789 | 3,813 | 1,671,700 | 1,271 |
| 2022-02-24 | 3,912 | 3,949 | 3,859 | 3,889 | 1,304,000 | 1,296.33 |
| 2022-02-22 | 3,916 | 3,942 | 3,883 | 3,931 | 1,152,500 | 1,310.33 |
| 2022-02-21 | 3,956 | 4,013 | 3,928 | 3,982 | 815,300 | 1,327.33 |
| 2022-02-18 | 3,965 | 4,011 | 3,955 | 3,993 | 1,027,500 | 1,331 |
| 2022-02-17 | 4,030 | 4,035 | 3,986 | 3,999 | 1,554,300 | 1,333 |
| 2022-02-16 | 3,998 | 4,072 | 3,996 | 4,061 | 1,384,700 | 1,353.67 |
| 2022-02-15 | 4,109 | 4,115 | 3,915 | 3,928 | 2,633,400 | 1,309.33 |
| 2022-02-14 | 4,131 | 4,190 | 4,116 | 4,169 | 1,463,300 | 1,389.67 |
| 2022-02-10 | 4,139 | 4,185 | 4,115 | 4,142 | 1,082,300 | 1,380.67 |
| 2022-02-09 | 4,139 | 4,188 | 4,127 | 4,140 | 1,793,400 | 1,380 |
| 2022-02-08 | 4,120 | 4,146 | 4,098 | 4,129 | 1,073,500 | 1,376.33 |
| 2022-02-07 | 4,035 | 4,156 | 4,028 | 4,150 | 1,454,800 | 1,383.33 |
| 2022-02-04 | 4,000 | 4,043 | 3,998 | 4,019 | 1,343,600 | 1,339.67 |
| 2022-02-03 | 3,956 | 3,995 | 3,930 | 3,975 | 1,136,600 | 1,325 |
| 2022-02-02 | 3,923 | 3,948 | 3,907 | 3,939 | 1,499,000 | 1,313 |
| 2022-02-01 | 3,870 | 3,932 | 3,853 | 3,909 | 1,487,100 | 1,303 |
| 2022-01-31 | 3,921 | 3,965 | 3,898 | 3,926 | 1,411,700 | 1,308.67 |
| 2022-01-28 | 3,960 | 3,999 | 3,946 | 3,981 | 1,419,800 | 1,327 |
| 2022-01-27 | 3,989 | 4,003 | 3,902 | 3,923 | 1,627,600 | 1,307.67 |
| 2022-01-26 | 3,942 | 3,978 | 3,924 | 3,942 | 1,098,900 | 1,314 |
| 2022-01-25 | 3,903 | 3,931 | 3,870 | 3,921 | 1,868,700 | 1,307 |
| 2022-01-24 | 3,917 | 3,967 | 3,915 | 3,952 | 1,216,600 | 1,317.33 |
| 2022-01-21 | 3,894 | 3,943 | 3,879 | 3,933 | 1,225,700 | 1,311 |
| 2022-01-20 | 3,937 | 3,975 | 3,905 | 3,912 | 1,486,700 | 1,304 |
| 2022-01-19 | 3,968 | 4,006 | 3,951 | 3,967 | 1,247,000 | 1,322.33 |
| 2022-01-18 | 4,006 | 4,042 | 3,964 | 3,986 | 1,184,000 | 1,328.67 |
| 2022-01-17 | 3,995 | 4,047 | 3,957 | 3,968 | 957,100 | 1,322.67 |
| 2022-01-14 | 3,949 | 3,986 | 3,924 | 3,982 | 1,393,600 | 1,327.33 |
| 2022-01-13 | 3,902 | 3,962 | 3,891 | 3,951 | 1,412,000 | 1,317 |
| 2022-01-12 | 3,852 | 3,912 | 3,852 | 3,902 | 1,637,600 | 1,300.67 |
| 2022-01-11 | 3,820 | 3,899 | 3,790 | 3,898 | 1,482,300 | 1,299.33 |
| 2022-01-07 | 3,799 | 3,824 | 3,774 | 3,791 | 1,274,600 | 1,263.67 |
| 2022-01-06 | 3,801 | 3,823 | 3,739 | 3,751 | 1,287,400 | 1,250.33 |
| 2022-01-05 | 3,738 | 3,789 | 3,730 | 3,776 | 1,342,800 | 1,258.67 |
| 2022-01-04 | 3,590 | 3,663 | 3,568 | 3,659 | 989,800 | 1,219.67 |
分割・併合履歴 ： [2024-03-28]1株→3株
