8802 三菱地所(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 | 1,703 | 1,722.5 | 1,703 | 1,711 | 2,781,000 | 1,711 |
| 2022-12-29 | 1,695 | 1,713 | 1,688.5 | 1,700 | 8,977,300 | 1,700 |
| 2022-12-28 | 1,700.5 | 1,702.5 | 1,686 | 1,699 | 2,636,300 | 1,699 |
| 2022-12-27 | 1,730 | 1,741 | 1,714.5 | 1,719 | 2,409,100 | 1,719 |
| 2022-12-26 | 1,729 | 1,734.5 | 1,710.5 | 1,722 | 2,168,100 | 1,722 |
| 2022-12-23 | 1,726 | 1,734.5 | 1,703.5 | 1,707.5 | 4,497,600 | 1,707.50 |
| 2022-12-22 | 1,699 | 1,749.5 | 1,689 | 1,740.5 | 6,558,900 | 1,740.50 |
| 2022-12-21 | 1,707 | 1,709 | 1,676 | 1,684 | 7,896,200 | 1,684 |
| 2022-12-20 | 1,810.5 | 1,822.5 | 1,694 | 1,712.5 | 10,226,900 | 1,712.50 |
| 2022-12-19 | 1,815 | 1,821.5 | 1,790.5 | 1,797.5 | 4,475,300 | 1,797.50 |
| 2022-12-16 | 1,833.5 | 1,842.5 | 1,819 | 1,830.5 | 7,794,100 | 1,830.50 |
| 2022-12-15 | 1,840 | 1,846 | 1,830.5 | 1,838 | 2,823,800 | 1,838 |
| 2022-12-14 | 1,843.5 | 1,849 | 1,833 | 1,842.5 | 3,519,700 | 1,842.50 |
| 2022-12-13 | 1,844 | 1,849.5 | 1,834 | 1,834.5 | 3,135,100 | 1,834.50 |
| 2022-12-12 | 1,839 | 1,850.5 | 1,835 | 1,836.5 | 3,142,900 | 1,836.50 |
| 2022-12-09 | 1,852 | 1,867 | 1,850 | 1,852.5 | 4,345,500 | 1,852.50 |
| 2022-12-08 | 1,841 | 1,846 | 1,823 | 1,840 | 3,382,500 | 1,840 |
| 2022-12-07 | 1,827.5 | 1,853 | 1,824 | 1,845.5 | 4,034,100 | 1,845.50 |
| 2022-12-06 | 1,818 | 1,833 | 1,814 | 1,829 | 4,421,500 | 1,829 |
| 2022-12-05 | 1,827.5 | 1,829.5 | 1,796 | 1,814 | 4,306,100 | 1,814 |
| 2022-12-02 | 1,868 | 1,870.5 | 1,828.5 | 1,829 | 5,839,400 | 1,829 |
| 2022-12-01 | 1,921 | 1,922.5 | 1,877 | 1,880.5 | 5,355,000 | 1,880.50 |
| 2022-11-30 | 1,930 | 1,941 | 1,918.5 | 1,940 | 5,308,100 | 1,940 |
| 2022-11-29 | 1,946.5 | 1,957 | 1,934 | 1,943 | 3,923,500 | 1,943 |
| 2022-11-28 | 1,965 | 1,966 | 1,928 | 1,946.5 | 3,853,400 | 1,946.50 |
| 2022-11-25 | 1,955 | 1,965.5 | 1,946 | 1,957 | 3,006,800 | 1,957 |
| 2022-11-24 | 1,943 | 1,965 | 1,943 | 1,955.5 | 3,824,700 | 1,955.50 |
| 2022-11-22 | 1,913 | 1,945.5 | 1,913 | 1,931.5 | 4,316,600 | 1,931.50 |
| 2022-11-21 | 1,901.5 | 1,920.5 | 1,901.5 | 1,908 | 3,893,400 | 1,908 |
| 2022-11-18 | 1,900 | 1,903.5 | 1,886 | 1,897.5 | 3,223,000 | 1,897.50 |
| 2022-11-17 | 1,880 | 1,905.5 | 1,878 | 1,899.5 | 4,368,500 | 1,899.50 |
| 2022-11-16 | 1,908.5 | 1,914 | 1,871.5 | 1,873 | 4,769,500 | 1,873 |
| 2022-11-15 | 1,914.5 | 1,921.5 | 1,889 | 1,895.5 | 5,169,400 | 1,895.50 |
| 2022-11-14 | 1,971 | 1,971 | 1,914 | 1,914.5 | 6,738,300 | 1,914.50 |
| 2022-11-11 | 2,000 | 2,013 | 1,958 | 1,976.5 | 9,182,800 | 1,976.50 |
| 2022-11-10 | 1,878.5 | 1,895.5 | 1,871 | 1,893 | 3,613,200 | 1,893 |
| 2022-11-09 | 1,887 | 1,891 | 1,871.5 | 1,883 | 4,825,000 | 1,883 |
| 2022-11-08 | 1,856 | 1,904.5 | 1,853 | 1,892.5 | 5,080,900 | 1,892.50 |
| 2022-11-07 | 1,834.5 | 1,855.5 | 1,825 | 1,850 | 4,560,800 | 1,850 |
| 2022-11-04 | 1,828 | 1,845.5 | 1,824 | 1,828 | 4,643,000 | 1,828 |
| 2022-11-02 | 1,855 | 1,860 | 1,833 | 1,840.5 | 4,506,100 | 1,840.50 |
| 2022-11-01 | 1,868 | 1,878 | 1,856 | 1,860.5 | 2,328,400 | 1,860.50 |
| 2022-10-31 | 1,859 | 1,875.5 | 1,848.5 | 1,873 | 3,371,900 | 1,873 |
| 2022-10-28 | 1,834.5 | 1,866.5 | 1,826.5 | 1,853 | 5,410,600 | 1,853 |
| 2022-10-27 | 1,872.5 | 1,874.5 | 1,847.5 | 1,859.5 | 2,263,900 | 1,859.50 |
| 2022-10-26 | 1,858.5 | 1,882.5 | 1,857 | 1,868.5 | 3,447,600 | 1,868.50 |
| 2022-10-25 | 1,868 | 1,868.5 | 1,844.5 | 1,844.5 | 3,610,100 | 1,844.50 |
| 2022-10-24 | 1,906.5 | 1,908 | 1,844 | 1,853 | 4,046,000 | 1,853 |
| 2022-10-21 | 1,921 | 1,931 | 1,902.5 | 1,902.5 | 2,585,200 | 1,902.50 |
| 2022-10-20 | 1,938 | 1,949.5 | 1,923 | 1,928 | 3,295,700 | 1,928 |
| 2022-10-19 | 1,936 | 1,953 | 1,925.5 | 1,950.5 | 3,266,300 | 1,950.50 |
| 2022-10-18 | 1,950 | 1,951 | 1,925.5 | 1,939 | 3,296,200 | 1,939 |
| 2022-10-17 | 1,951 | 1,954 | 1,933.5 | 1,933.5 | 2,606,100 | 1,933.50 |
| 2022-10-14 | 1,941 | 1,965.5 | 1,936 | 1,953 | 3,774,200 | 1,953 |
| 2022-10-13 | 1,920 | 1,932 | 1,907.5 | 1,915.5 | 2,924,700 | 1,915.50 |
| 2022-10-12 | 1,927.5 | 1,957.5 | 1,916.5 | 1,941.5 | 3,346,300 | 1,941.50 |
| 2022-10-11 | 1,937 | 1,954.5 | 1,916.5 | 1,919.5 | 3,529,300 | 1,919.50 |
| 2022-10-07 | 1,945.5 | 1,948 | 1,925.5 | 1,937 | 3,128,000 | 1,937 |
| 2022-10-06 | 1,953 | 1,978 | 1,949.5 | 1,965.5 | 2,930,200 | 1,965.50 |
| 2022-10-05 | 1,962.5 | 1,977 | 1,946 | 1,957.5 | 3,377,700 | 1,957.50 |
| 2022-10-04 | 1,934 | 1,964.5 | 1,929.5 | 1,959 | 4,298,100 | 1,959 |
| 2022-10-03 | 1,899 | 1,918 | 1,876.5 | 1,900 | 3,187,700 | 1,900 |
| 2022-09-30 | 1,867.5 | 1,911.5 | 1,864 | 1,896.5 | 6,042,800 | 1,896.50 |
| 2022-09-29 | 1,863 | 1,890 | 1,851.5 | 1,882.5 | 4,111,700 | 1,882.50 |
| 2022-09-28 | 1,885 | 1,897.5 | 1,855.5 | 1,869 | 5,053,200 | 1,869 |
| 2022-09-27 | 1,911 | 1,921.5 | 1,899.5 | 1,909 | 3,571,900 | 1,909 |
| 2022-09-26 | 1,943 | 1,953 | 1,918 | 1,918 | 3,944,100 | 1,918 |
| 2022-09-22 | 1,943 | 1,963 | 1,940.5 | 1,956.5 | 3,046,100 | 1,956.50 |
| 2022-09-21 | 1,997 | 1,999 | 1,954 | 1,956.5 | 3,920,600 | 1,956.50 |
| 2022-09-20 | 1,974.5 | 1,976.5 | 1,941 | 1,957 | 2,697,800 | 1,957 |
| 2022-09-16 | 1,945.5 | 1,976.5 | 1,943 | 1,974.5 | 6,956,900 | 1,974.50 |
| 2022-09-15 | 1,935 | 1,956 | 1,926.5 | 1,956 | 2,421,600 | 1,956 |
| 2022-09-14 | 1,928.5 | 1,939.5 | 1,914.5 | 1,926.5 | 3,089,400 | 1,926.50 |
| 2022-09-13 | 1,957 | 1,965 | 1,944.5 | 1,958.5 | 2,560,200 | 1,958.50 |
| 2022-09-12 | 1,946 | 1,959 | 1,937 | 1,955 | 2,714,200 | 1,955 |
| 2022-09-09 | 1,900 | 1,931 | 1,899.5 | 1,929.5 | 4,040,800 | 1,929.50 |
| 2022-09-08 | 1,900 | 1,911 | 1,891.5 | 1,906.5 | 3,643,600 | 1,906.50 |
| 2022-09-07 | 1,866.5 | 1,892 | 1,863 | 1,892 | 2,727,300 | 1,892 |
| 2022-09-06 | 1,867.5 | 1,889.5 | 1,863 | 1,876 | 2,207,900 | 1,876 |
| 2022-09-05 | 1,875 | 1,881.5 | 1,865.5 | 1,872 | 1,737,600 | 1,872 |
| 2022-09-02 | 1,870 | 1,890 | 1,864.5 | 1,880 | 2,846,500 | 1,880 |
| 2022-09-01 | 1,864 | 1,878 | 1,858 | 1,870 | 3,163,900 | 1,870 |
| 2022-08-31 | 1,889 | 1,895 | 1,873.5 | 1,880 | 4,098,600 | 1,880 |
| 2022-08-30 | 1,893 | 1,910.5 | 1,890.5 | 1,907 | 3,085,000 | 1,907 |
| 2022-08-29 | 1,871 | 1,872.5 | 1,859.5 | 1,866.5 | 2,443,500 | 1,866.50 |
| 2022-08-26 | 1,897 | 1,906 | 1,889.5 | 1,901 | 1,628,000 | 1,901 |
| 2022-08-25 | 1,885 | 1,902 | 1,877.5 | 1,892 | 1,651,600 | 1,892 |
| 2022-08-24 | 1,887 | 1,888.5 | 1,872.5 | 1,884 | 2,435,500 | 1,884 |
| 2022-08-23 | 1,897.5 | 1,898 | 1,877.5 | 1,879 | 3,045,000 | 1,879 |
| 2022-08-22 | 1,899 | 1,914 | 1,887.5 | 1,899 | 2,494,600 | 1,899 |
| 2022-08-19 | 1,912.5 | 1,918.5 | 1,904 | 1,910.5 | 2,127,400 | 1,910.50 |
| 2022-08-18 | 1,927.5 | 1,931.5 | 1,905.5 | 1,908.5 | 2,121,200 | 1,908.50 |
| 2022-08-17 | 1,932 | 1,952.5 | 1,927.5 | 1,939.5 | 2,693,700 | 1,939.50 |
| 2022-08-16 | 1,942 | 1,956 | 1,927 | 1,930 | 2,935,500 | 1,930 |
| 2022-08-15 | 1,920 | 1,925.5 | 1,905 | 1,920.5 | 1,497,500 | 1,920.50 |
| 2022-08-12 | 1,908 | 1,928.5 | 1,891 | 1,915.5 | 3,547,900 | 1,915.50 |
| 2022-08-10 | 1,885 | 1,892 | 1,864 | 1,881.5 | 2,232,800 | 1,881.50 |
| 2022-08-09 | 1,886.5 | 1,896 | 1,861.5 | 1,865 | 3,151,500 | 1,865 |
| 2022-08-08 | 1,923 | 1,933.5 | 1,864 | 1,873.5 | 4,697,900 | 1,873.50 |
| 2022-08-05 | 1,934 | 1,956.5 | 1,933 | 1,946.5 | 2,360,600 | 1,946.50 |
| 2022-08-04 | 1,942 | 1,954.5 | 1,934.5 | 1,948.5 | 2,371,900 | 1,948.50 |
| 2022-08-03 | 1,949.5 | 1,962.5 | 1,936 | 1,942.5 | 2,128,300 | 1,942.50 |
| 2022-08-02 | 1,968 | 1,974.5 | 1,950.5 | 1,969 | 2,477,400 | 1,969 |
| 2022-08-01 | 1,980 | 1,988 | 1,969.5 | 1,985.5 | 2,219,900 | 1,985.50 |
| 2022-07-29 | 1,967.5 | 1,984 | 1,964 | 1,976 | 3,168,100 | 1,976 |
| 2022-07-28 | 1,976.5 | 1,977.5 | 1,948.5 | 1,968 | 2,841,700 | 1,968 |
| 2022-07-27 | 1,979.5 | 1,985.5 | 1,967 | 1,973 | 2,109,200 | 1,973 |
| 2022-07-26 | 1,967.5 | 1,977 | 1,951.5 | 1,967.5 | 2,075,800 | 1,967.50 |
| 2022-07-25 | 1,952 | 1,979 | 1,948 | 1,957 | 1,563,000 | 1,957 |
| 2022-07-22 | 1,926 | 1,957 | 1,922.5 | 1,951 | 3,504,500 | 1,951 |
| 2022-07-21 | 1,915 | 1,926 | 1,897.5 | 1,923.5 | 3,297,800 | 1,923.50 |
| 2022-07-20 | 1,922.5 | 1,931.5 | 1,909 | 1,919.5 | 3,381,300 | 1,919.50 |
| 2022-07-19 | 1,913 | 1,926 | 1,897 | 1,903 | 2,575,300 | 1,903 |
| 2022-07-15 | 1,930 | 1,934 | 1,888 | 1,902 | 2,559,200 | 1,902 |
| 2022-07-14 | 1,923 | 1,942.5 | 1,920 | 1,939.5 | 1,594,300 | 1,939.50 |
| 2022-07-13 | 1,938.5 | 1,946 | 1,933.5 | 1,939.5 | 2,142,200 | 1,939.50 |
| 2022-07-12 | 1,982.5 | 1,983.5 | 1,941.5 | 1,950.5 | 2,520,100 | 1,950.50 |
| 2022-07-11 | 1,961 | 1,985 | 1,957 | 1,981.5 | 2,523,000 | 1,981.50 |
| 2022-07-08 | 1,949 | 1,961.5 | 1,932 | 1,943.5 | 3,624,200 | 1,943.50 |
| 2022-07-07 | 1,928 | 1,975.5 | 1,923.5 | 1,951 | 4,151,000 | 1,951 |
| 2022-07-06 | 1,926.5 | 1,949 | 1,891.5 | 1,899.5 | 3,858,000 | 1,899.50 |
| 2022-07-05 | 1,987.5 | 1,988 | 1,941 | 1,946 | 3,121,500 | 1,946 |
| 2022-07-04 | 1,992.5 | 2,004.5 | 1,971.5 | 1,981 | 2,443,200 | 1,981 |
| 2022-07-01 | 1,977.5 | 2,000 | 1,956.5 | 1,960 | 3,500,000 | 1,960 |
| 2022-06-30 | 2,012 | 2,022.5 | 1,968 | 1,969 | 7,265,200 | 1,969 |
| 2022-06-29 | 2,013 | 2,032 | 2,007 | 2,027 | 8,453,400 | 2,027 |
| 2022-06-28 | 1,967 | 2,019 | 1,966 | 2,013.5 | 5,046,300 | 2,013.50 |
| 2022-06-27 | 1,980 | 1,983.5 | 1,934.5 | 1,955 | 4,923,500 | 1,955 |
| 2022-06-24 | 2,012 | 2,012.5 | 1,970 | 1,988.5 | 4,439,000 | 1,988.50 |
| 2022-06-23 | 2,010.5 | 2,043 | 2,008.5 | 2,016 | 3,675,600 | 2,016 |
| 2022-06-22 | 2,022 | 2,037.5 | 2,009.5 | 2,011.5 | 4,657,700 | 2,011.50 |
| 2022-06-21 | 1,980 | 2,026 | 1,975.5 | 2,014.5 | 5,310,700 | 2,014.50 |
| 2022-06-20 | 1,937 | 1,968 | 1,936.5 | 1,961 | 3,707,600 | 1,961 |
| 2022-06-17 | 1,923 | 1,973 | 1,905.5 | 1,932.5 | 10,266,600 | 1,932.50 |
| 2022-06-16 | 1,960.5 | 1,999 | 1,956 | 1,976.5 | 5,098,200 | 1,976.50 |
| 2022-06-15 | 1,938 | 1,961 | 1,934.5 | 1,936.5 | 3,254,000 | 1,936.50 |
| 2022-06-14 | 1,957 | 1,973 | 1,931 | 1,935 | 4,708,400 | 1,935 |
| 2022-06-13 | 1,970 | 2,000.5 | 1,960 | 1,994.5 | 4,290,800 | 1,994.50 |
| 2022-06-10 | 2,021.5 | 2,027 | 1,993 | 1,994 | 6,031,800 | 1,994 |
| 2022-06-09 | 1,980 | 2,003 | 1,973.5 | 1,993.5 | 5,325,700 | 1,993.50 |
| 2022-06-08 | 1,948.5 | 1,980.5 | 1,935 | 1,972 | 5,329,900 | 1,972 |
| 2022-06-07 | 1,946.5 | 1,947.5 | 1,903 | 1,913 | 3,463,000 | 1,913 |
| 2022-06-06 | 1,917.5 | 1,945 | 1,911.5 | 1,943 | 3,216,300 | 1,943 |
| 2022-06-03 | 1,943.5 | 1,944.5 | 1,918 | 1,925.5 | 2,853,300 | 1,925.50 |
| 2022-06-02 | 1,943 | 1,954.5 | 1,930 | 1,943 | 2,939,300 | 1,943 |
| 2022-06-01 | 1,934 | 1,959 | 1,932.5 | 1,935.5 | 3,953,100 | 1,935.50 |
| 2022-05-31 | 1,956.5 | 1,960 | 1,908.5 | 1,909 | 7,948,000 | 1,909 |
| 2022-05-30 | 1,968.5 | 1,983 | 1,951.5 | 1,971 | 8,595,000 | 1,971 |
| 2022-05-27 | 1,966.5 | 1,969.5 | 1,945 | 1,953 | 4,220,800 | 1,953 |
| 2022-05-26 | 1,948 | 1,988 | 1,948 | 1,967.5 | 5,628,500 | 1,967.50 |
| 2022-05-25 | 1,865 | 1,969.5 | 1,864 | 1,955.5 | 7,927,100 | 1,955.50 |
| 2022-05-24 | 1,847 | 1,866.5 | 1,843.5 | 1,861 | 3,950,700 | 1,861 |
| 2022-05-23 | 1,845 | 1,849 | 1,826.5 | 1,834.5 | 2,358,900 | 1,834.50 |
| 2022-05-20 | 1,809.5 | 1,840 | 1,805.5 | 1,836 | 3,603,700 | 1,836 |
| 2022-05-19 | 1,792.5 | 1,827.5 | 1,792 | 1,818 | 3,262,000 | 1,818 |
| 2022-05-18 | 1,813.5 | 1,841.5 | 1,801.5 | 1,835.5 | 2,948,700 | 1,835.50 |
| 2022-05-17 | 1,827.5 | 1,838 | 1,807 | 1,810 | 3,902,800 | 1,810 |
| 2022-05-16 | 1,834.5 | 1,846.5 | 1,809 | 1,817.5 | 3,630,000 | 1,817.50 |
| 2022-05-13 | 1,836 | 1,836 | 1,797 | 1,818 | 5,081,100 | 1,818 |
| 2022-05-12 | 1,793 | 1,834.5 | 1,790.5 | 1,817 | 3,566,800 | 1,817 |
| 2022-05-11 | 1,811 | 1,817 | 1,790.5 | 1,790.5 | 3,269,000 | 1,790.50 |
| 2022-05-10 | 1,829 | 1,837 | 1,812.5 | 1,823.5 | 3,086,100 | 1,823.50 |
| 2022-05-09 | 1,855 | 1,858.5 | 1,831.5 | 1,846 | 3,300,600 | 1,846 |
| 2022-05-06 | 1,873 | 1,889.5 | 1,859 | 1,884.5 | 4,030,600 | 1,884.50 |
| 2022-05-02 | 1,862.5 | 1,881 | 1,846 | 1,870.5 | 2,868,200 | 1,870.50 |
| 2022-04-28 | 1,846 | 1,890.5 | 1,838 | 1,883.5 | 4,790,400 | 1,883.50 |
| 2022-04-27 | 1,823 | 1,847.5 | 1,816 | 1,829 | 8,697,300 | 1,829 |
| 2022-04-26 | 1,855.5 | 1,875 | 1,850.5 | 1,857.5 | 4,884,900 | 1,857.50 |
| 2022-04-25 | 1,818.5 | 1,839 | 1,811 | 1,830 | 2,875,000 | 1,830 |
| 2022-04-22 | 1,857.5 | 1,865.5 | 1,825 | 1,841 | 3,715,700 | 1,841 |
| 2022-04-21 | 1,839 | 1,887 | 1,839 | 1,876.5 | 4,253,600 | 1,876.50 |
| 2022-04-20 | 1,852 | 1,859.5 | 1,827 | 1,839.5 | 3,229,500 | 1,839.50 |
| 2022-04-19 | 1,838 | 1,848 | 1,828.5 | 1,845.5 | 2,272,000 | 1,845.50 |
| 2022-04-18 | 1,829.5 | 1,838 | 1,813 | 1,832.5 | 1,941,100 | 1,832.50 |
| 2022-04-15 | 1,838 | 1,847.5 | 1,829 | 1,838.5 | 2,273,700 | 1,838.50 |
| 2022-04-14 | 1,852.5 | 1,862 | 1,841.5 | 1,847.5 | 3,239,400 | 1,847.50 |
| 2022-04-13 | 1,830.5 | 1,841 | 1,806 | 1,840 | 4,346,900 | 1,840 |
| 2022-04-12 | 1,844 | 1,855.5 | 1,824 | 1,832 | 3,682,900 | 1,832 |
| 2022-04-11 | 1,796.5 | 1,831 | 1,791.5 | 1,829.5 | 4,030,400 | 1,829.50 |
| 2022-04-08 | 1,805.5 | 1,807.5 | 1,787.5 | 1,803 | 3,945,500 | 1,803 |
| 2022-04-07 | 1,813.5 | 1,813.5 | 1,786 | 1,799.5 | 3,990,300 | 1,799.50 |
| 2022-04-06 | 1,831 | 1,848.5 | 1,824 | 1,847 | 4,357,000 | 1,847 |
| 2022-04-05 | 1,865 | 1,868.5 | 1,832.5 | 1,843.5 | 3,009,600 | 1,843.50 |
| 2022-04-04 | 1,844 | 1,850 | 1,826.5 | 1,845.5 | 2,800,000 | 1,845.50 |
| 2022-04-01 | 1,818 | 1,840.5 | 1,803.5 | 1,832 | 3,012,400 | 1,832 |
| 2022-03-31 | 1,827.5 | 1,842 | 1,814 | 1,819 | 5,012,600 | 1,819 |
| 2022-03-30 | 1,879 | 1,890 | 1,815 | 1,844 | 4,385,700 | 1,844 |
| 2022-03-29 | 1,900.5 | 1,906 | 1,860 | 1,878 | 4,782,700 | 1,878 |
| 2022-03-28 | 1,860.5 | 1,893.5 | 1,859.5 | 1,892 | 4,019,300 | 1,892 |
| 2022-03-25 | 1,851.5 | 1,855.5 | 1,829.5 | 1,849 | 3,745,100 | 1,849 |
| 2022-03-24 | 1,832 | 1,840 | 1,814 | 1,834 | 3,893,400 | 1,834 |
| 2022-03-23 | 1,840 | 1,849 | 1,820 | 1,842.5 | 4,069,900 | 1,842.50 |
| 2022-03-22 | 1,778 | 1,811 | 1,775.5 | 1,811 | 5,703,900 | 1,811 |
| 2022-03-18 | 1,740 | 1,776.5 | 1,737 | 1,773.5 | 5,382,700 | 1,773.50 |
| 2022-03-17 | 1,721 | 1,735.5 | 1,690.5 | 1,731 | 4,061,600 | 1,731 |
| 2022-03-16 | 1,672 | 1,705.5 | 1,672 | 1,687.5 | 4,897,500 | 1,687.50 |
| 2022-03-15 | 1,657.5 | 1,678.5 | 1,654.5 | 1,670.5 | 4,044,900 | 1,670.50 |
| 2022-03-14 | 1,648 | 1,677.5 | 1,646.5 | 1,655 | 4,704,200 | 1,655 |
| 2022-03-11 | 1,642.5 | 1,649.5 | 1,605.5 | 1,622 | 4,887,200 | 1,622 |
| 2022-03-10 | 1,639.5 | 1,669 | 1,632 | 1,662 | 4,426,800 | 1,662 |
| 2022-03-09 | 1,618.5 | 1,627.5 | 1,595.5 | 1,607.5 | 4,486,200 | 1,607.50 |
| 2022-03-08 | 1,644 | 1,672.5 | 1,632.5 | 1,638 | 3,816,900 | 1,638 |
| 2022-03-07 | 1,668 | 1,690 | 1,645 | 1,656 | 4,540,700 | 1,656 |
| 2022-03-04 | 1,727.5 | 1,735 | 1,686 | 1,696.5 | 3,991,500 | 1,696.50 |
| 2022-03-03 | 1,715.5 | 1,736.5 | 1,710 | 1,721.5 | 2,474,500 | 1,721.50 |
| 2022-03-02 | 1,738 | 1,743.5 | 1,701.5 | 1,711.5 | 3,672,400 | 1,711.50 |
| 2022-03-01 | 1,773 | 1,780 | 1,753.5 | 1,757.5 | 3,361,600 | 1,757.50 |
| 2022-02-28 | 1,753 | 1,772 | 1,742.5 | 1,757 | 3,383,100 | 1,757 |
| 2022-02-25 | 1,748 | 1,767 | 1,744 | 1,745 | 4,374,900 | 1,745 |
| 2022-02-24 | 1,778.5 | 1,788.5 | 1,718.5 | 1,738.5 | 6,377,600 | 1,738.50 |
| 2022-02-22 | 1,790 | 1,804 | 1,780 | 1,791 | 3,284,700 | 1,791 |
| 2022-02-21 | 1,805 | 1,818 | 1,798 | 1,813.5 | 3,329,800 | 1,813.50 |
| 2022-02-18 | 1,780 | 1,813 | 1,779.5 | 1,807.5 | 4,920,100 | 1,807.50 |
| 2022-02-17 | 1,815 | 1,817 | 1,783 | 1,789.5 | 5,404,500 | 1,789.50 |
| 2022-02-16 | 1,788.5 | 1,820 | 1,787 | 1,819 | 4,676,100 | 1,819 |
| 2022-02-15 | 1,787 | 1,806 | 1,764.5 | 1,773.5 | 5,234,700 | 1,773.50 |
| 2022-02-14 | 1,750 | 1,802.5 | 1,731 | 1,786 | 9,047,300 | 1,786 |
| 2022-02-10 | 1,691 | 1,712 | 1,689 | 1,711 | 3,628,800 | 1,711 |
| 2022-02-09 | 1,694.5 | 1,698.5 | 1,675 | 1,688 | 4,037,200 | 1,688 |
| 2022-02-08 | 1,688.5 | 1,702 | 1,684.5 | 1,689.5 | 4,216,000 | 1,689.50 |
| 2022-02-07 | 1,650 | 1,689.5 | 1,645.5 | 1,689 | 4,702,800 | 1,689 |
| 2022-02-04 | 1,655 | 1,661 | 1,643.5 | 1,651.5 | 2,556,200 | 1,651.50 |
| 2022-02-03 | 1,633.5 | 1,658.5 | 1,633.5 | 1,654 | 2,951,700 | 1,654 |
| 2022-02-02 | 1,614 | 1,651 | 1,607 | 1,640.5 | 3,265,100 | 1,640.50 |
| 2022-02-01 | 1,654 | 1,655.5 | 1,631.5 | 1,634.5 | 3,282,700 | 1,634.50 |
| 2022-01-31 | 1,650.5 | 1,660 | 1,640.5 | 1,657 | 3,296,600 | 1,657 |
| 2022-01-28 | 1,645.5 | 1,662 | 1,642 | 1,658 | 3,370,700 | 1,658 |
| 2022-01-27 | 1,646 | 1,659.5 | 1,614.5 | 1,628 | 3,796,600 | 1,628 |
| 2022-01-26 | 1,646 | 1,655.5 | 1,634.5 | 1,638.5 | 2,822,300 | 1,638.50 |
| 2022-01-25 | 1,649 | 1,659.5 | 1,636 | 1,647 | 4,445,500 | 1,647 |
| 2022-01-24 | 1,651 | 1,666 | 1,641.5 | 1,656 | 4,327,600 | 1,656 |
| 2022-01-21 | 1,613 | 1,644.5 | 1,608.5 | 1,641 | 3,573,700 | 1,641 |
| 2022-01-20 | 1,610 | 1,632 | 1,605.5 | 1,622 | 4,130,200 | 1,622 |
| 2022-01-19 | 1,624 | 1,630 | 1,612 | 1,618.5 | 3,399,600 | 1,618.50 |
| 2022-01-18 | 1,645 | 1,651 | 1,626.5 | 1,634.5 | 3,287,900 | 1,634.50 |
| 2022-01-17 | 1,622 | 1,648 | 1,622 | 1,640 | 3,069,700 | 1,640 |
| 2022-01-14 | 1,626 | 1,637.5 | 1,605.5 | 1,615 | 4,127,100 | 1,615 |
| 2022-01-13 | 1,644.5 | 1,647.5 | 1,627 | 1,633 | 3,633,000 | 1,633 |
| 2022-01-12 | 1,633.5 | 1,658 | 1,630.5 | 1,650 | 4,074,300 | 1,650 |
| 2022-01-11 | 1,628.5 | 1,636 | 1,607 | 1,625.5 | 4,010,200 | 1,625.50 |
| 2022-01-07 | 1,620.5 | 1,635.5 | 1,602.5 | 1,611 | 3,814,500 | 1,611 |
| 2022-01-06 | 1,644 | 1,661.5 | 1,621 | 1,621 | 4,294,800 | 1,621 |
| 2022-01-05 | 1,624 | 1,642.5 | 1,615.5 | 1,639 | 3,631,800 | 1,639 |
| 2022-01-04 | 1,607 | 1,611 | 1,577.5 | 1,605 | 3,424,200 | 1,605 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
