8830 住友不動産(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 | 3,125 | 3,150 | 3,105 | 3,121 | 708,500 | 3,121 |
| 2022-12-29 | 3,087 | 3,155 | 3,086 | 3,115 | 1,185,400 | 3,115 |
| 2022-12-28 | 3,114 | 3,117 | 3,060 | 3,083 | 808,400 | 3,083 |
| 2022-12-27 | 3,146 | 3,166 | 3,132 | 3,132 | 416,600 | 3,132 |
| 2022-12-26 | 3,175 | 3,178 | 3,112 | 3,121 | 540,100 | 3,121 |
| 2022-12-23 | 3,179 | 3,200 | 3,125 | 3,128 | 927,200 | 3,128 |
| 2022-12-22 | 3,126 | 3,230 | 3,089 | 3,220 | 1,590,000 | 3,220 |
| 2022-12-21 | 3,181 | 3,182 | 3,101 | 3,108 | 1,719,100 | 3,108 |
| 2022-12-20 | 3,407 | 3,418 | 3,145 | 3,187 | 2,180,700 | 3,187 |
| 2022-12-19 | 3,390 | 3,410 | 3,368 | 3,372 | 730,600 | 3,372 |
| 2022-12-16 | 3,415 | 3,461 | 3,410 | 3,430 | 1,119,800 | 3,430 |
| 2022-12-15 | 3,410 | 3,443 | 3,408 | 3,439 | 709,100 | 3,439 |
| 2022-12-14 | 3,413 | 3,449 | 3,396 | 3,417 | 1,180,800 | 3,417 |
| 2022-12-13 | 3,433 | 3,436 | 3,394 | 3,394 | 2,122,300 | 3,394 |
| 2022-12-12 | 3,424 | 3,456 | 3,401 | 3,412 | 1,625,800 | 3,412 |
| 2022-12-09 | 3,400 | 3,461 | 3,400 | 3,443 | 1,329,800 | 3,443 |
| 2022-12-08 | 3,456 | 3,465 | 3,404 | 3,449 | 965,000 | 3,449 |
| 2022-12-07 | 3,447 | 3,504 | 3,444 | 3,468 | 986,700 | 3,468 |
| 2022-12-06 | 3,468 | 3,501 | 3,460 | 3,478 | 1,183,000 | 3,478 |
| 2022-12-05 | 3,507 | 3,517 | 3,445 | 3,473 | 1,232,800 | 3,473 |
| 2022-12-02 | 3,553 | 3,557 | 3,486 | 3,507 | 1,536,700 | 3,507 |
| 2022-12-01 | 3,662 | 3,671 | 3,581 | 3,583 | 1,480,700 | 3,583 |
| 2022-11-30 | 3,700 | 3,718 | 3,637 | 3,716 | 1,871,900 | 3,716 |
| 2022-11-29 | 3,650 | 3,712 | 3,641 | 3,703 | 1,328,400 | 3,703 |
| 2022-11-28 | 3,748 | 3,769 | 3,657 | 3,666 | 1,431,300 | 3,666 |
| 2022-11-25 | 3,760 | 3,792 | 3,737 | 3,776 | 1,067,700 | 3,776 |
| 2022-11-24 | 3,684 | 3,763 | 3,677 | 3,755 | 1,326,300 | 3,755 |
| 2022-11-22 | 3,662 | 3,698 | 3,638 | 3,679 | 1,410,000 | 3,679 |
| 2022-11-21 | 3,623 | 3,670 | 3,621 | 3,659 | 2,561,000 | 3,659 |
| 2022-11-18 | 3,639 | 3,650 | 3,601 | 3,636 | 2,303,100 | 3,636 |
| 2022-11-17 | 3,579 | 3,656 | 3,558 | 3,643 | 1,546,800 | 3,643 |
| 2022-11-16 | 3,640 | 3,640 | 3,565 | 3,595 | 1,902,900 | 3,595 |
| 2022-11-15 | 3,655 | 3,681 | 3,611 | 3,656 | 1,303,300 | 3,656 |
| 2022-11-14 | 3,630 | 3,685 | 3,557 | 3,650 | 1,963,400 | 3,650 |
| 2022-11-11 | 3,602 | 3,643 | 3,548 | 3,621 | 2,732,400 | 3,621 |
| 2022-11-10 | 3,401 | 3,493 | 3,397 | 3,485 | 1,550,600 | 3,485 |
| 2022-11-09 | 3,486 | 3,501 | 3,420 | 3,435 | 1,131,100 | 3,435 |
| 2022-11-08 | 3,434 | 3,526 | 3,429 | 3,515 | 1,327,800 | 3,515 |
| 2022-11-07 | 3,338 | 3,399 | 3,309 | 3,388 | 1,217,100 | 3,388 |
| 2022-11-04 | 3,328 | 3,375 | 3,328 | 3,331 | 1,262,900 | 3,331 |
| 2022-11-02 | 3,377 | 3,397 | 3,363 | 3,368 | 688,500 | 3,368 |
| 2022-11-01 | 3,431 | 3,433 | 3,375 | 3,397 | 598,900 | 3,397 |
| 2022-10-31 | 3,431 | 3,444 | 3,377 | 3,415 | 1,058,300 | 3,415 |
| 2022-10-28 | 3,367 | 3,432 | 3,361 | 3,411 | 6,169,100 | 3,411 |
| 2022-10-27 | 3,398 | 3,407 | 3,354 | 3,395 | 962,100 | 3,395 |
| 2022-10-26 | 3,384 | 3,436 | 3,383 | 3,406 | 869,300 | 3,406 |
| 2022-10-25 | 3,364 | 3,364 | 3,324 | 3,349 | 857,600 | 3,349 |
| 2022-10-24 | 3,427 | 3,427 | 3,328 | 3,328 | 1,091,400 | 3,328 |
| 2022-10-21 | 3,420 | 3,455 | 3,378 | 3,392 | 1,655,200 | 3,392 |
| 2022-10-20 | 3,466 | 3,496 | 3,465 | 3,473 | 888,000 | 3,473 |
| 2022-10-19 | 3,466 | 3,506 | 3,462 | 3,491 | 915,600 | 3,491 |
| 2022-10-18 | 3,508 | 3,508 | 3,452 | 3,453 | 1,235,500 | 3,453 |
| 2022-10-17 | 3,480 | 3,510 | 3,460 | 3,464 | 1,096,000 | 3,464 |
| 2022-10-14 | 3,479 | 3,539 | 3,445 | 3,523 | 1,445,600 | 3,523 |
| 2022-10-13 | 3,433 | 3,433 | 3,394 | 3,409 | 914,900 | 3,409 |
| 2022-10-12 | 3,439 | 3,478 | 3,381 | 3,458 | 1,265,200 | 3,458 |
| 2022-10-11 | 3,426 | 3,528 | 3,419 | 3,435 | 2,114,600 | 3,435 |
| 2022-10-07 | 3,433 | 3,445 | 3,379 | 3,415 | 1,138,900 | 3,415 |
| 2022-10-06 | 3,441 | 3,480 | 3,423 | 3,464 | 1,128,700 | 3,464 |
| 2022-10-05 | 3,440 | 3,454 | 3,386 | 3,436 | 1,511,500 | 3,436 |
| 2022-10-04 | 3,382 | 3,451 | 3,369 | 3,444 | 1,247,600 | 3,444 |
| 2022-10-03 | 3,286 | 3,323 | 3,247 | 3,308 | 1,095,700 | 3,308 |
| 2022-09-30 | 3,262 | 3,299 | 3,237 | 3,288 | 2,400,900 | 3,288 |
| 2022-09-29 | 3,225 | 3,277 | 3,189 | 3,256 | 1,908,700 | 3,256 |
| 2022-09-28 | 3,200 | 3,232 | 3,148 | 3,183 | 2,306,700 | 3,183 |
| 2022-09-27 | 3,338 | 3,350 | 3,295 | 3,300 | 1,221,700 | 3,300 |
| 2022-09-26 | 3,407 | 3,434 | 3,330 | 3,330 | 1,322,000 | 3,330 |
| 2022-09-22 | 3,473 | 3,486 | 3,433 | 3,462 | 1,243,200 | 3,462 |
| 2022-09-21 | 3,513 | 3,547 | 3,485 | 3,493 | 1,219,500 | 3,493 |
| 2022-09-20 | 3,600 | 3,609 | 3,526 | 3,528 | 1,057,400 | 3,528 |
| 2022-09-16 | 3,537 | 3,579 | 3,511 | 3,579 | 1,482,100 | 3,579 |
| 2022-09-15 | 3,494 | 3,556 | 3,488 | 3,549 | 983,300 | 3,549 |
| 2022-09-14 | 3,463 | 3,512 | 3,444 | 3,470 | 1,497,000 | 3,470 |
| 2022-09-13 | 3,557 | 3,601 | 3,534 | 3,545 | 1,257,000 | 3,545 |
| 2022-09-12 | 3,524 | 3,552 | 3,503 | 3,552 | 878,600 | 3,552 |
| 2022-09-09 | 3,490 | 3,503 | 3,438 | 3,491 | 1,879,900 | 3,491 |
| 2022-09-08 | 3,439 | 3,464 | 3,420 | 3,450 | 1,774,100 | 3,450 |
| 2022-09-07 | 3,318 | 3,408 | 3,316 | 3,406 | 1,846,000 | 3,406 |
| 2022-09-06 | 3,350 | 3,380 | 3,326 | 3,350 | 1,000,500 | 3,350 |
| 2022-09-05 | 3,360 | 3,374 | 3,324 | 3,336 | 805,800 | 3,336 |
| 2022-09-02 | 3,385 | 3,395 | 3,356 | 3,367 | 944,600 | 3,367 |
| 2022-09-01 | 3,387 | 3,412 | 3,359 | 3,370 | 1,209,300 | 3,370 |
| 2022-08-31 | 3,408 | 3,460 | 3,398 | 3,420 | 2,067,200 | 3,420 |
| 2022-08-30 | 3,440 | 3,477 | 3,429 | 3,469 | 1,024,600 | 3,469 |
| 2022-08-29 | 3,418 | 3,431 | 3,388 | 3,397 | 1,152,700 | 3,397 |
| 2022-08-26 | 3,470 | 3,507 | 3,462 | 3,491 | 767,300 | 3,491 |
| 2022-08-25 | 3,456 | 3,487 | 3,435 | 3,466 | 728,900 | 3,466 |
| 2022-08-24 | 3,480 | 3,487 | 3,439 | 3,439 | 774,700 | 3,439 |
| 2022-08-23 | 3,451 | 3,479 | 3,448 | 3,465 | 947,100 | 3,465 |
| 2022-08-22 | 3,479 | 3,505 | 3,467 | 3,473 | 1,078,900 | 3,473 |
| 2022-08-19 | 3,537 | 3,537 | 3,494 | 3,509 | 829,300 | 3,509 |
| 2022-08-18 | 3,567 | 3,581 | 3,524 | 3,525 | 886,100 | 3,525 |
| 2022-08-17 | 3,611 | 3,639 | 3,564 | 3,609 | 1,444,300 | 3,609 |
| 2022-08-16 | 3,604 | 3,649 | 3,581 | 3,631 | 975,300 | 3,631 |
| 2022-08-15 | 3,524 | 3,604 | 3,505 | 3,597 | 884,800 | 3,597 |
| 2022-08-12 | 3,600 | 3,600 | 3,441 | 3,538 | 1,747,200 | 3,538 |
| 2022-08-10 | 3,492 | 3,500 | 3,443 | 3,473 | 835,800 | 3,473 |
| 2022-08-09 | 3,523 | 3,559 | 3,462 | 3,465 | 868,600 | 3,465 |
| 2022-08-08 | 3,515 | 3,517 | 3,466 | 3,502 | 982,100 | 3,502 |
| 2022-08-05 | 3,563 | 3,614 | 3,540 | 3,545 | 1,026,500 | 3,545 |
| 2022-08-04 | 3,577 | 3,597 | 3,554 | 3,579 | 658,700 | 3,579 |
| 2022-08-03 | 3,595 | 3,606 | 3,548 | 3,558 | 754,100 | 3,558 |
| 2022-08-02 | 3,661 | 3,670 | 3,594 | 3,607 | 830,100 | 3,607 |
| 2022-08-01 | 3,677 | 3,727 | 3,662 | 3,719 | 891,200 | 3,719 |
| 2022-07-29 | 3,644 | 3,668 | 3,619 | 3,659 | 880,000 | 3,659 |
| 2022-07-28 | 3,677 | 3,688 | 3,615 | 3,636 | 873,000 | 3,636 |
| 2022-07-27 | 3,668 | 3,698 | 3,655 | 3,670 | 667,400 | 3,670 |
| 2022-07-26 | 3,664 | 3,699 | 3,640 | 3,661 | 540,600 | 3,661 |
| 2022-07-25 | 3,617 | 3,664 | 3,604 | 3,617 | 563,800 | 3,617 |
| 2022-07-22 | 3,580 | 3,633 | 3,511 | 3,622 | 876,400 | 3,622 |
| 2022-07-21 | 3,539 | 3,575 | 3,523 | 3,571 | 592,300 | 3,571 |
| 2022-07-20 | 3,559 | 3,571 | 3,517 | 3,562 | 772,800 | 3,562 |
| 2022-07-19 | 3,486 | 3,511 | 3,459 | 3,489 | 870,700 | 3,489 |
| 2022-07-15 | 3,474 | 3,492 | 3,399 | 3,444 | 976,700 | 3,444 |
| 2022-07-14 | 3,483 | 3,515 | 3,469 | 3,499 | 618,800 | 3,499 |
| 2022-07-13 | 3,500 | 3,516 | 3,475 | 3,488 | 486,300 | 3,488 |
| 2022-07-12 | 3,547 | 3,560 | 3,469 | 3,491 | 796,500 | 3,491 |
| 2022-07-11 | 3,511 | 3,582 | 3,506 | 3,567 | 927,600 | 3,567 |
| 2022-07-08 | 3,470 | 3,492 | 3,423 | 3,441 | 1,311,900 | 3,441 |
| 2022-07-07 | 3,431 | 3,484 | 3,398 | 3,460 | 906,800 | 3,460 |
| 2022-07-06 | 3,431 | 3,481 | 3,382 | 3,391 | 1,146,700 | 3,391 |
| 2022-07-05 | 3,590 | 3,593 | 3,494 | 3,501 | 815,300 | 3,501 |
| 2022-07-04 | 3,555 | 3,603 | 3,542 | 3,572 | 769,000 | 3,572 |
| 2022-07-01 | 3,623 | 3,643 | 3,488 | 3,505 | 1,359,300 | 3,505 |
| 2022-06-30 | 3,654 | 3,663 | 3,571 | 3,583 | 1,258,000 | 3,583 |
| 2022-06-29 | 3,654 | 3,718 | 3,630 | 3,680 | 2,509,800 | 3,680 |
| 2022-06-28 | 3,579 | 3,650 | 3,579 | 3,644 | 1,076,800 | 3,644 |
| 2022-06-27 | 3,644 | 3,646 | 3,520 | 3,563 | 1,088,800 | 3,563 |
| 2022-06-24 | 3,655 | 3,655 | 3,573 | 3,605 | 1,308,700 | 3,605 |
| 2022-06-23 | 3,613 | 3,703 | 3,613 | 3,662 | 1,029,100 | 3,662 |
| 2022-06-22 | 3,554 | 3,646 | 3,551 | 3,613 | 1,275,200 | 3,613 |
| 2022-06-21 | 3,447 | 3,565 | 3,446 | 3,548 | 1,370,900 | 3,548 |
| 2022-06-20 | 3,446 | 3,453 | 3,396 | 3,439 | 1,116,200 | 3,439 |
| 2022-06-17 | 3,417 | 3,514 | 3,417 | 3,433 | 3,109,300 | 3,433 |
| 2022-06-16 | 3,554 | 3,611 | 3,550 | 3,555 | 1,073,700 | 3,555 |
| 2022-06-15 | 3,491 | 3,531 | 3,478 | 3,485 | 1,283,600 | 3,485 |
| 2022-06-14 | 3,542 | 3,555 | 3,491 | 3,503 | 1,339,400 | 3,503 |
| 2022-06-13 | 3,628 | 3,671 | 3,607 | 3,638 | 1,417,700 | 3,638 |
| 2022-06-10 | 3,693 | 3,733 | 3,665 | 3,693 | 1,863,500 | 3,693 |
| 2022-06-09 | 3,642 | 3,719 | 3,632 | 3,702 | 1,464,400 | 3,702 |
| 2022-06-08 | 3,595 | 3,663 | 3,571 | 3,646 | 2,041,900 | 3,646 |
| 2022-06-07 | 3,584 | 3,589 | 3,487 | 3,490 | 1,065,900 | 3,490 |
| 2022-06-06 | 3,517 | 3,579 | 3,489 | 3,558 | 1,275,300 | 3,558 |
| 2022-06-03 | 3,607 | 3,607 | 3,528 | 3,565 | 1,113,100 | 3,565 |
| 2022-06-02 | 3,589 | 3,605 | 3,553 | 3,572 | 1,005,100 | 3,572 |
| 2022-06-01 | 3,508 | 3,589 | 3,506 | 3,580 | 1,284,500 | 3,580 |
| 2022-05-31 | 3,582 | 3,582 | 3,452 | 3,475 | 3,895,700 | 3,475 |
| 2022-05-30 | 3,549 | 3,612 | 3,515 | 3,609 | 3,333,900 | 3,609 |
| 2022-05-27 | 3,475 | 3,499 | 3,446 | 3,497 | 1,163,800 | 3,497 |
| 2022-05-26 | 3,412 | 3,504 | 3,411 | 3,444 | 1,227,400 | 3,444 |
| 2022-05-25 | 3,351 | 3,409 | 3,325 | 3,398 | 1,274,700 | 3,398 |
| 2022-05-24 | 3,321 | 3,335 | 3,288 | 3,301 | 946,500 | 3,301 |
| 2022-05-23 | 3,308 | 3,328 | 3,276 | 3,298 | 892,200 | 3,298 |
| 2022-05-20 | 3,229 | 3,285 | 3,194 | 3,278 | 1,558,200 | 3,278 |
| 2022-05-19 | 3,200 | 3,233 | 3,172 | 3,221 | 1,499,900 | 3,221 |
| 2022-05-18 | 3,338 | 3,390 | 3,291 | 3,309 | 1,220,400 | 3,309 |
| 2022-05-17 | 3,295 | 3,355 | 3,267 | 3,347 | 1,592,600 | 3,347 |
| 2022-05-16 | 3,337 | 3,340 | 3,255 | 3,279 | 1,234,400 | 3,279 |
| 2022-05-13 | 3,264 | 3,338 | 3,219 | 3,303 | 2,270,600 | 3,303 |
| 2022-05-12 | 3,324 | 3,414 | 3,292 | 3,392 | 1,569,600 | 3,392 |
| 2022-05-11 | 3,327 | 3,363 | 3,305 | 3,331 | 944,400 | 3,331 |
| 2022-05-10 | 3,338 | 3,356 | 3,275 | 3,335 | 852,600 | 3,335 |
| 2022-05-09 | 3,426 | 3,429 | 3,366 | 3,375 | 970,400 | 3,375 |
| 2022-05-06 | 3,429 | 3,494 | 3,403 | 3,478 | 1,046,300 | 3,478 |
| 2022-05-02 | 3,390 | 3,439 | 3,375 | 3,423 | 887,400 | 3,423 |
| 2022-04-28 | 3,374 | 3,447 | 3,344 | 3,434 | 1,039,000 | 3,434 |
| 2022-04-27 | 3,312 | 3,363 | 3,312 | 3,358 | 2,689,300 | 3,358 |
| 2022-04-26 | 3,354 | 3,428 | 3,351 | 3,385 | 1,267,200 | 3,385 |
| 2022-04-25 | 3,350 | 3,360 | 3,316 | 3,339 | 987,000 | 3,339 |
| 2022-04-22 | 3,497 | 3,506 | 3,393 | 3,410 | 1,215,700 | 3,410 |
| 2022-04-21 | 3,487 | 3,554 | 3,485 | 3,543 | 1,062,100 | 3,543 |
| 2022-04-20 | 3,527 | 3,530 | 3,424 | 3,464 | 843,700 | 3,464 |
| 2022-04-19 | 3,509 | 3,517 | 3,464 | 3,512 | 664,100 | 3,512 |
| 2022-04-18 | 3,462 | 3,492 | 3,412 | 3,490 | 770,100 | 3,490 |
| 2022-04-15 | 3,460 | 3,513 | 3,428 | 3,481 | 694,000 | 3,481 |
| 2022-04-14 | 3,448 | 3,494 | 3,428 | 3,483 | 757,800 | 3,483 |
| 2022-04-13 | 3,430 | 3,464 | 3,389 | 3,456 | 885,400 | 3,456 |
| 2022-04-12 | 3,469 | 3,481 | 3,399 | 3,402 | 970,200 | 3,402 |
| 2022-04-11 | 3,394 | 3,448 | 3,368 | 3,448 | 879,200 | 3,448 |
| 2022-04-08 | 3,377 | 3,403 | 3,331 | 3,398 | 2,030,500 | 3,398 |
| 2022-04-07 | 3,327 | 3,337 | 3,257 | 3,307 | 1,127,400 | 3,307 |
| 2022-04-06 | 3,379 | 3,392 | 3,341 | 3,380 | 1,166,100 | 3,380 |
| 2022-04-05 | 3,407 | 3,424 | 3,367 | 3,393 | 778,100 | 3,393 |
| 2022-04-04 | 3,409 | 3,430 | 3,344 | 3,381 | 655,400 | 3,381 |
| 2022-04-01 | 3,364 | 3,429 | 3,329 | 3,402 | 870,300 | 3,402 |
| 2022-03-31 | 3,363 | 3,450 | 3,363 | 3,389 | 1,269,000 | 3,389 |
| 2022-03-30 | 3,518 | 3,527 | 3,378 | 3,433 | 1,100,800 | 3,433 |
| 2022-03-29 | 3,548 | 3,554 | 3,485 | 3,511 | 1,326,500 | 3,511 |
| 2022-03-28 | 3,514 | 3,547 | 3,489 | 3,522 | 758,500 | 3,522 |
| 2022-03-25 | 3,533 | 3,546 | 3,455 | 3,484 | 840,700 | 3,484 |
| 2022-03-24 | 3,501 | 3,524 | 3,456 | 3,504 | 1,140,400 | 3,504 |
| 2022-03-23 | 3,535 | 3,574 | 3,494 | 3,559 | 1,083,100 | 3,559 |
| 2022-03-22 | 3,447 | 3,483 | 3,428 | 3,479 | 1,181,700 | 3,479 |
| 2022-03-18 | 3,329 | 3,433 | 3,324 | 3,418 | 1,834,500 | 3,418 |
| 2022-03-17 | 3,304 | 3,327 | 3,245 | 3,322 | 1,133,700 | 3,322 |
| 2022-03-16 | 3,260 | 3,270 | 3,210 | 3,213 | 1,215,300 | 3,213 |
| 2022-03-15 | 3,244 | 3,281 | 3,207 | 3,243 | 700,000 | 3,243 |
| 2022-03-14 | 3,208 | 3,279 | 3,165 | 3,244 | 889,500 | 3,244 |
| 2022-03-11 | 3,196 | 3,202 | 3,087 | 3,138 | 1,443,200 | 3,138 |
| 2022-03-10 | 3,169 | 3,256 | 3,146 | 3,247 | 1,395,500 | 3,247 |
| 2022-03-09 | 3,074 | 3,116 | 3,057 | 3,064 | 991,600 | 3,064 |
| 2022-03-08 | 3,120 | 3,157 | 3,074 | 3,081 | 1,153,200 | 3,081 |
| 2022-03-07 | 3,179 | 3,198 | 3,126 | 3,167 | 1,088,900 | 3,167 |
| 2022-03-04 | 3,318 | 3,333 | 3,203 | 3,234 | 1,145,400 | 3,234 |
| 2022-03-03 | 3,304 | 3,346 | 3,297 | 3,319 | 1,255,800 | 3,319 |
| 2022-03-02 | 3,439 | 3,453 | 3,294 | 3,308 | 1,998,900 | 3,308 |
| 2022-03-01 | 3,440 | 3,478 | 3,418 | 3,452 | 1,119,800 | 3,452 |
| 2022-02-28 | 3,370 | 3,415 | 3,350 | 3,386 | 1,202,500 | 3,386 |
| 2022-02-25 | 3,390 | 3,406 | 3,313 | 3,360 | 1,315,500 | 3,360 |
| 2022-02-24 | 3,554 | 3,575 | 3,391 | 3,407 | 1,064,600 | 3,407 |
| 2022-02-22 | 3,569 | 3,584 | 3,529 | 3,575 | 999,000 | 3,575 |
| 2022-02-21 | 3,613 | 3,644 | 3,570 | 3,639 | 654,000 | 3,639 |
| 2022-02-18 | 3,580 | 3,650 | 3,572 | 3,644 | 734,400 | 3,644 |
| 2022-02-17 | 3,634 | 3,645 | 3,590 | 3,608 | 791,300 | 3,608 |
| 2022-02-16 | 3,588 | 3,669 | 3,588 | 3,652 | 1,039,300 | 3,652 |
| 2022-02-15 | 3,608 | 3,650 | 3,531 | 3,547 | 1,169,300 | 3,547 |
| 2022-02-14 | 3,611 | 3,666 | 3,505 | 3,591 | 1,747,400 | 3,591 |
| 2022-02-10 | 3,656 | 3,675 | 3,620 | 3,666 | 1,503,600 | 3,666 |
| 2022-02-09 | 3,631 | 3,635 | 3,576 | 3,618 | 1,295,000 | 3,618 |
| 2022-02-08 | 3,555 | 3,609 | 3,534 | 3,599 | 851,000 | 3,599 |
| 2022-02-07 | 3,528 | 3,560 | 3,512 | 3,558 | 588,700 | 3,558 |
| 2022-02-04 | 3,540 | 3,553 | 3,494 | 3,527 | 697,600 | 3,527 |
| 2022-02-03 | 3,543 | 3,565 | 3,532 | 3,550 | 573,600 | 3,550 |
| 2022-02-02 | 3,506 | 3,557 | 3,485 | 3,542 | 795,100 | 3,542 |
| 2022-02-01 | 3,518 | 3,540 | 3,451 | 3,464 | 1,067,900 | 3,464 |
| 2022-01-31 | 3,548 | 3,554 | 3,508 | 3,540 | 871,800 | 3,540 |
| 2022-01-28 | 3,514 | 3,555 | 3,490 | 3,548 | 908,200 | 3,548 |
| 2022-01-27 | 3,524 | 3,559 | 3,439 | 3,465 | 1,327,000 | 3,465 |
| 2022-01-26 | 3,486 | 3,538 | 3,472 | 3,527 | 1,242,300 | 3,527 |
| 2022-01-25 | 3,475 | 3,481 | 3,430 | 3,463 | 1,139,300 | 3,463 |
| 2022-01-24 | 3,453 | 3,499 | 3,435 | 3,492 | 810,400 | 3,492 |
| 2022-01-21 | 3,360 | 3,460 | 3,356 | 3,443 | 1,062,000 | 3,443 |
| 2022-01-20 | 3,352 | 3,420 | 3,341 | 3,406 | 1,042,400 | 3,406 |
| 2022-01-19 | 3,371 | 3,408 | 3,363 | 3,396 | 1,039,500 | 3,396 |
| 2022-01-18 | 3,442 | 3,463 | 3,404 | 3,429 | 758,300 | 3,429 |
| 2022-01-17 | 3,425 | 3,497 | 3,424 | 3,442 | 1,042,500 | 3,442 |
| 2022-01-14 | 3,404 | 3,492 | 3,352 | 3,400 | 2,186,900 | 3,400 |
| 2022-01-13 | 3,497 | 3,506 | 3,444 | 3,464 | 986,000 | 3,464 |
| 2022-01-12 | 3,409 | 3,510 | 3,404 | 3,500 | 1,379,600 | 3,500 |
| 2022-01-11 | 3,445 | 3,465 | 3,342 | 3,397 | 1,457,100 | 3,397 |
| 2022-01-07 | 3,429 | 3,470 | 3,376 | 3,394 | 1,464,700 | 3,394 |
| 2022-01-06 | 3,517 | 3,529 | 3,394 | 3,405 | 1,677,800 | 3,405 |
| 2022-01-05 | 3,425 | 3,506 | 3,409 | 3,497 | 1,342,700 | 3,497 |
| 2022-01-04 | 3,405 | 3,420 | 3,322 | 3,387 | 1,494,600 | 3,387 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
