9301 三菱倉庫(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 | 3,035 | 3,035 | 2,999 | 3,030 | 250,700 | 606 |
| 2022-12-29 | 3,035 | 3,035 | 2,993 | 3,015 | 225,400 | 603 |
| 2022-12-28 | 3,055 | 3,060 | 3,035 | 3,050 | 168,800 | 610 |
| 2022-12-27 | 3,090 | 3,100 | 3,065 | 3,065 | 90,100 | 613 |
| 2022-12-26 | 3,095 | 3,105 | 3,065 | 3,075 | 78,600 | 615 |
| 2022-12-23 | 3,085 | 3,100 | 3,070 | 3,090 | 135,200 | 618 |
| 2022-12-22 | 3,110 | 3,120 | 3,090 | 3,110 | 186,300 | 622 |
| 2022-12-21 | 3,105 | 3,110 | 3,065 | 3,085 | 233,700 | 617 |
| 2022-12-20 | 3,250 | 3,250 | 3,080 | 3,120 | 337,500 | 624 |
| 2022-12-19 | 3,230 | 3,240 | 3,205 | 3,210 | 206,400 | 642 |
| 2022-12-16 | 3,225 | 3,240 | 3,210 | 3,225 | 285,700 | 645 |
| 2022-12-15 | 3,200 | 3,245 | 3,185 | 3,230 | 137,600 | 646 |
| 2022-12-14 | 3,175 | 3,195 | 3,165 | 3,185 | 199,900 | 637 |
| 2022-12-13 | 3,195 | 3,230 | 3,185 | 3,215 | 234,300 | 643 |
| 2022-12-12 | 3,210 | 3,220 | 3,175 | 3,180 | 170,300 | 636 |
| 2022-12-09 | 3,225 | 3,250 | 3,220 | 3,220 | 269,200 | 644 |
| 2022-12-08 | 3,245 | 3,260 | 3,200 | 3,230 | 200,200 | 646 |
| 2022-12-07 | 3,215 | 3,235 | 3,205 | 3,230 | 226,500 | 646 |
| 2022-12-06 | 3,215 | 3,255 | 3,210 | 3,240 | 179,000 | 648 |
| 2022-12-05 | 3,225 | 3,225 | 3,180 | 3,215 | 224,700 | 643 |
| 2022-12-02 | 3,270 | 3,270 | 3,215 | 3,245 | 282,500 | 649 |
| 2022-12-01 | 3,375 | 3,395 | 3,295 | 3,295 | 305,600 | 659 |
| 2022-11-30 | 3,335 | 3,380 | 3,320 | 3,340 | 444,500 | 668 |
| 2022-11-29 | 3,290 | 3,325 | 3,275 | 3,310 | 202,500 | 662 |
| 2022-11-28 | 3,255 | 3,295 | 3,255 | 3,280 | 209,600 | 656 |
| 2022-11-25 | 3,285 | 3,290 | 3,255 | 3,255 | 158,800 | 651 |
| 2022-11-24 | 3,265 | 3,295 | 3,250 | 3,285 | 209,800 | 657 |
| 2022-11-22 | 3,220 | 3,260 | 3,220 | 3,250 | 207,300 | 650 |
| 2022-11-21 | 3,235 | 3,245 | 3,205 | 3,220 | 220,600 | 644 |
| 2022-11-18 | 3,255 | 3,275 | 3,210 | 3,230 | 291,500 | 646 |
| 2022-11-17 | 3,255 | 3,290 | 3,255 | 3,265 | 232,200 | 653 |
| 2022-11-16 | 3,240 | 3,280 | 3,235 | 3,275 | 262,600 | 655 |
| 2022-11-15 | 3,250 | 3,285 | 3,215 | 3,215 | 235,400 | 643 |
| 2022-11-14 | 3,355 | 3,355 | 3,245 | 3,245 | 306,300 | 649 |
| 2022-11-11 | 3,420 | 3,425 | 3,330 | 3,355 | 485,200 | 671 |
| 2022-11-10 | 3,355 | 3,360 | 3,320 | 3,340 | 224,100 | 668 |
| 2022-11-09 | 3,350 | 3,360 | 3,310 | 3,330 | 269,100 | 666 |
| 2022-11-08 | 3,370 | 3,385 | 3,345 | 3,350 | 243,400 | 670 |
| 2022-11-07 | 3,340 | 3,355 | 3,315 | 3,340 | 340,900 | 668 |
| 2022-11-04 | 3,255 | 3,315 | 3,255 | 3,305 | 295,900 | 661 |
| 2022-11-02 | 3,290 | 3,315 | 3,270 | 3,305 | 261,400 | 661 |
| 2022-11-01 | 3,260 | 3,320 | 3,260 | 3,305 | 342,400 | 661 |
| 2022-10-31 | 3,380 | 3,395 | 3,230 | 3,265 | 504,600 | 653 |
| 2022-10-28 | 3,375 | 3,380 | 3,325 | 3,360 | 1,087,700 | 672 |
| 2022-10-27 | 3,415 | 3,415 | 3,375 | 3,385 | 221,000 | 677 |
| 2022-10-26 | 3,480 | 3,480 | 3,400 | 3,420 | 267,700 | 684 |
| 2022-10-25 | 3,420 | 3,480 | 3,415 | 3,445 | 331,100 | 689 |
| 2022-10-24 | 3,430 | 3,430 | 3,390 | 3,400 | 257,200 | 680 |
| 2022-10-21 | 3,405 | 3,430 | 3,380 | 3,390 | 301,600 | 678 |
| 2022-10-20 | 3,450 | 3,460 | 3,420 | 3,440 | 237,400 | 688 |
| 2022-10-19 | 3,495 | 3,510 | 3,465 | 3,500 | 242,900 | 700 |
| 2022-10-18 | 3,505 | 3,505 | 3,460 | 3,480 | 288,300 | 696 |
| 2022-10-17 | 3,430 | 3,470 | 3,430 | 3,455 | 246,900 | 691 |
| 2022-10-14 | 3,445 | 3,490 | 3,405 | 3,460 | 465,700 | 692 |
| 2022-10-13 | 3,450 | 3,450 | 3,400 | 3,410 | 226,100 | 682 |
| 2022-10-12 | 3,435 | 3,470 | 3,435 | 3,450 | 309,200 | 690 |
| 2022-10-11 | 3,450 | 3,480 | 3,405 | 3,410 | 388,400 | 682 |
| 2022-10-07 | 3,360 | 3,450 | 3,360 | 3,450 | 336,900 | 690 |
| 2022-10-06 | 3,470 | 3,485 | 3,425 | 3,425 | 301,700 | 685 |
| 2022-10-05 | 3,515 | 3,540 | 3,450 | 3,455 | 314,800 | 691 |
| 2022-10-04 | 3,505 | 3,540 | 3,495 | 3,525 | 265,900 | 705 |
| 2022-10-03 | 3,385 | 3,455 | 3,345 | 3,445 | 288,300 | 689 |
| 2022-09-30 | 3,450 | 3,460 | 3,405 | 3,410 | 589,300 | 682 |
| 2022-09-29 | 3,365 | 3,450 | 3,345 | 3,450 | 325,900 | 690 |
| 2022-09-28 | 3,460 | 3,465 | 3,375 | 3,410 | 439,400 | 682 |
| 2022-09-27 | 3,510 | 3,540 | 3,505 | 3,520 | 206,900 | 704 |
| 2022-09-26 | 3,575 | 3,575 | 3,495 | 3,515 | 290,900 | 703 |
| 2022-09-22 | 3,540 | 3,600 | 3,525 | 3,600 | 290,100 | 720 |
| 2022-09-21 | 3,545 | 3,565 | 3,525 | 3,555 | 255,800 | 711 |
| 2022-09-20 | 3,590 | 3,600 | 3,540 | 3,575 | 259,000 | 715 |
| 2022-09-16 | 3,510 | 3,575 | 3,495 | 3,565 | 428,200 | 713 |
| 2022-09-15 | 3,600 | 3,610 | 3,525 | 3,535 | 335,800 | 707 |
| 2022-09-14 | 3,635 | 3,670 | 3,620 | 3,625 | 365,100 | 725 |
| 2022-09-13 | 3,725 | 3,765 | 3,725 | 3,735 | 182,300 | 747 |
| 2022-09-12 | 3,725 | 3,740 | 3,705 | 3,740 | 203,400 | 748 |
| 2022-09-09 | 3,670 | 3,705 | 3,650 | 3,690 | 414,600 | 738 |
| 2022-09-08 | 3,635 | 3,680 | 3,625 | 3,665 | 291,900 | 733 |
| 2022-09-07 | 3,575 | 3,640 | 3,570 | 3,625 | 362,900 | 725 |
| 2022-09-06 | 3,610 | 3,645 | 3,590 | 3,605 | 134,200 | 721 |
| 2022-09-05 | 3,630 | 3,635 | 3,595 | 3,600 | 128,900 | 720 |
| 2022-09-02 | 3,600 | 3,640 | 3,575 | 3,635 | 225,200 | 727 |
| 2022-09-01 | 3,610 | 3,615 | 3,540 | 3,605 | 385,300 | 721 |
| 2022-08-31 | 3,610 | 3,650 | 3,600 | 3,630 | 368,800 | 726 |
| 2022-08-30 | 3,590 | 3,640 | 3,590 | 3,630 | 213,700 | 726 |
| 2022-08-29 | 3,615 | 3,620 | 3,580 | 3,595 | 275,200 | 719 |
| 2022-08-26 | 3,670 | 3,670 | 3,640 | 3,660 | 221,100 | 732 |
| 2022-08-25 | 3,655 | 3,695 | 3,640 | 3,680 | 227,100 | 736 |
| 2022-08-24 | 3,670 | 3,670 | 3,625 | 3,645 | 212,000 | 729 |
| 2022-08-23 | 3,675 | 3,695 | 3,650 | 3,665 | 216,500 | 733 |
| 2022-08-22 | 3,660 | 3,690 | 3,620 | 3,680 | 258,900 | 736 |
| 2022-08-19 | 3,750 | 3,755 | 3,675 | 3,695 | 232,400 | 739 |
| 2022-08-18 | 3,715 | 3,740 | 3,700 | 3,735 | 187,700 | 747 |
| 2022-08-17 | 3,715 | 3,750 | 3,710 | 3,715 | 272,000 | 743 |
| 2022-08-16 | 3,740 | 3,740 | 3,695 | 3,715 | 233,800 | 743 |
| 2022-08-15 | 3,780 | 3,795 | 3,730 | 3,740 | 216,400 | 748 |
| 2022-08-12 | 3,815 | 3,815 | 3,725 | 3,795 | 451,400 | 759 |
| 2022-08-10 | 3,780 | 3,785 | 3,725 | 3,745 | 203,400 | 749 |
| 2022-08-09 | 3,720 | 3,785 | 3,720 | 3,740 | 262,700 | 748 |
| 2022-08-08 | 3,675 | 3,720 | 3,670 | 3,710 | 242,300 | 742 |
| 2022-08-05 | 3,630 | 3,695 | 3,605 | 3,680 | 228,800 | 736 |
| 2022-08-04 | 3,600 | 3,670 | 3,585 | 3,650 | 260,700 | 730 |
| 2022-08-03 | 3,600 | 3,600 | 3,545 | 3,575 | 251,800 | 715 |
| 2022-08-02 | 3,610 | 3,655 | 3,595 | 3,625 | 236,200 | 725 |
| 2022-08-01 | 3,625 | 3,650 | 3,560 | 3,650 | 333,400 | 730 |
| 2022-07-29 | 3,550 | 3,615 | 3,495 | 3,555 | 367,900 | 711 |
| 2022-07-28 | 3,520 | 3,540 | 3,500 | 3,520 | 186,600 | 704 |
| 2022-07-27 | 3,465 | 3,535 | 3,465 | 3,520 | 244,400 | 704 |
| 2022-07-26 | 3,490 | 3,500 | 3,475 | 3,480 | 200,300 | 696 |
| 2022-07-25 | 3,435 | 3,480 | 3,435 | 3,470 | 144,900 | 694 |
| 2022-07-22 | 3,450 | 3,470 | 3,435 | 3,445 | 223,900 | 689 |
| 2022-07-21 | 3,365 | 3,445 | 3,365 | 3,430 | 225,800 | 686 |
| 2022-07-20 | 3,350 | 3,410 | 3,340 | 3,375 | 245,000 | 675 |
| 2022-07-19 | 3,335 | 3,350 | 3,315 | 3,320 | 216,900 | 664 |
| 2022-07-15 | 3,335 | 3,340 | 3,315 | 3,325 | 200,300 | 665 |
| 2022-07-14 | 3,305 | 3,330 | 3,290 | 3,315 | 197,900 | 663 |
| 2022-07-13 | 3,300 | 3,325 | 3,295 | 3,295 | 157,200 | 659 |
| 2022-07-12 | 3,360 | 3,360 | 3,300 | 3,320 | 202,600 | 664 |
| 2022-07-11 | 3,340 | 3,380 | 3,325 | 3,360 | 232,700 | 672 |
| 2022-07-08 | 3,375 | 3,390 | 3,340 | 3,340 | 450,300 | 668 |
| 2022-07-07 | 3,360 | 3,365 | 3,285 | 3,310 | 262,200 | 662 |
| 2022-07-06 | 3,315 | 3,350 | 3,295 | 3,325 | 330,000 | 665 |
| 2022-07-05 | 3,305 | 3,355 | 3,295 | 3,355 | 292,600 | 671 |
| 2022-07-04 | 3,285 | 3,300 | 3,275 | 3,275 | 239,400 | 655 |
| 2022-07-01 | 3,250 | 3,285 | 3,210 | 3,240 | 419,400 | 648 |
| 2022-06-30 | 3,295 | 3,305 | 3,225 | 3,245 | 442,800 | 649 |
| 2022-06-29 | 3,265 | 3,295 | 3,245 | 3,275 | 873,500 | 655 |
| 2022-06-28 | 3,255 | 3,305 | 3,250 | 3,285 | 308,000 | 657 |
| 2022-06-27 | 3,245 | 3,285 | 3,225 | 3,240 | 321,900 | 648 |
| 2022-06-24 | 3,200 | 3,220 | 3,175 | 3,215 | 243,900 | 643 |
| 2022-06-23 | 3,210 | 3,245 | 3,185 | 3,195 | 306,300 | 639 |
| 2022-06-22 | 3,210 | 3,210 | 3,180 | 3,185 | 289,800 | 637 |
| 2022-06-21 | 3,165 | 3,205 | 3,155 | 3,185 | 240,500 | 637 |
| 2022-06-20 | 3,160 | 3,180 | 3,135 | 3,160 | 261,000 | 632 |
| 2022-06-17 | 3,090 | 3,175 | 3,090 | 3,135 | 424,300 | 627 |
| 2022-06-16 | 3,230 | 3,250 | 3,150 | 3,160 | 294,400 | 632 |
| 2022-06-15 | 3,220 | 3,230 | 3,170 | 3,180 | 296,000 | 636 |
| 2022-06-14 | 3,120 | 3,190 | 3,120 | 3,185 | 254,600 | 637 |
| 2022-06-13 | 3,155 | 3,165 | 3,110 | 3,135 | 250,600 | 627 |
| 2022-06-10 | 3,200 | 3,210 | 3,170 | 3,185 | 469,500 | 637 |
| 2022-06-09 | 3,135 | 3,210 | 3,125 | 3,195 | 333,400 | 639 |
| 2022-06-08 | 3,155 | 3,215 | 3,135 | 3,150 | 357,000 | 630 |
| 2022-06-07 | 3,110 | 3,120 | 3,085 | 3,095 | 184,500 | 619 |
| 2022-06-06 | 3,065 | 3,115 | 3,060 | 3,100 | 280,100 | 620 |
| 2022-06-03 | 3,100 | 3,100 | 3,040 | 3,070 | 236,200 | 614 |
| 2022-06-02 | 3,065 | 3,095 | 3,060 | 3,075 | 158,500 | 615 |
| 2022-06-01 | 3,040 | 3,105 | 3,040 | 3,065 | 156,700 | 613 |
| 2022-05-31 | 3,070 | 3,115 | 3,040 | 3,040 | 239,400 | 608 |
| 2022-05-30 | 3,025 | 3,075 | 3,015 | 3,070 | 565,200 | 614 |
| 2022-05-27 | 3,055 | 3,065 | 2,997 | 3,020 | 197,900 | 604 |
| 2022-05-26 | 3,045 | 3,065 | 3,020 | 3,030 | 331,300 | 606 |
| 2022-05-25 | 3,070 | 3,075 | 3,030 | 3,050 | 177,700 | 610 |
| 2022-05-24 | 3,085 | 3,090 | 3,030 | 3,040 | 241,300 | 608 |
| 2022-05-23 | 3,040 | 3,085 | 3,030 | 3,080 | 277,500 | 616 |
| 2022-05-20 | 3,000 | 3,040 | 2,998 | 3,020 | 210,600 | 604 |
| 2022-05-19 | 2,928 | 3,030 | 2,928 | 3,015 | 316,500 | 603 |
| 2022-05-18 | 3,035 | 3,065 | 2,992 | 3,005 | 248,600 | 601 |
| 2022-05-17 | 3,045 | 3,070 | 3,020 | 3,050 | 151,700 | 610 |
| 2022-05-16 | 3,110 | 3,110 | 3,050 | 3,065 | 234,700 | 613 |
| 2022-05-13 | 3,050 | 3,075 | 3,020 | 3,050 | 192,300 | 610 |
| 2022-05-12 | 3,030 | 3,080 | 2,990 | 3,035 | 215,900 | 607 |
| 2022-05-11 | 3,065 | 3,065 | 3,010 | 3,020 | 265,600 | 604 |
| 2022-05-10 | 3,085 | 3,095 | 3,005 | 3,085 | 359,100 | 617 |
| 2022-05-09 | 3,170 | 3,205 | 3,125 | 3,140 | 423,100 | 628 |
| 2022-05-06 | 3,110 | 3,215 | 3,100 | 3,195 | 386,400 | 639 |
| 2022-05-02 | 3,040 | 3,160 | 3,035 | 3,115 | 514,900 | 623 |
| 2022-04-28 | 2,949 | 3,030 | 2,927 | 3,005 | 338,900 | 601 |
| 2022-04-27 | 2,953 | 2,987 | 2,915 | 2,934 | 576,200 | 586.80 |
| 2022-04-26 | 2,974 | 3,020 | 2,970 | 2,999 | 346,300 | 599.80 |
| 2022-04-25 | 2,951 | 2,962 | 2,920 | 2,956 | 182,900 | 591.20 |
| 2022-04-22 | 2,969 | 2,996 | 2,955 | 2,990 | 208,300 | 598 |
| 2022-04-21 | 3,020 | 3,035 | 2,995 | 3,010 | 232,900 | 602 |
| 2022-04-20 | 2,989 | 3,000 | 2,953 | 2,988 | 143,800 | 597.60 |
| 2022-04-19 | 2,973 | 2,973 | 2,918 | 2,953 | 185,300 | 590.60 |
| 2022-04-18 | 2,957 | 2,971 | 2,928 | 2,949 | 127,600 | 589.80 |
| 2022-04-15 | 2,964 | 3,005 | 2,948 | 2,990 | 119,800 | 598 |
| 2022-04-14 | 2,980 | 3,020 | 2,963 | 2,994 | 147,600 | 598.80 |
| 2022-04-13 | 2,936 | 2,981 | 2,923 | 2,971 | 214,600 | 594.20 |
| 2022-04-12 | 2,973 | 2,987 | 2,916 | 2,930 | 156,600 | 586 |
| 2022-04-11 | 2,971 | 2,999 | 2,962 | 2,977 | 226,800 | 595.40 |
| 2022-04-08 | 3,005 | 3,050 | 2,961 | 2,966 | 323,800 | 593.20 |
| 2022-04-07 | 2,961 | 2,989 | 2,932 | 2,977 | 280,800 | 595.40 |
| 2022-04-06 | 3,025 | 3,050 | 2,999 | 2,999 | 231,600 | 599.80 |
| 2022-04-05 | 3,035 | 3,060 | 3,005 | 3,045 | 323,200 | 609 |
| 2022-04-04 | 3,055 | 3,075 | 3,015 | 3,045 | 232,900 | 609 |
| 2022-04-01 | 3,030 | 3,085 | 2,999 | 3,055 | 244,700 | 611 |
| 2022-03-31 | 3,025 | 3,095 | 3,025 | 3,040 | 300,900 | 608 |
| 2022-03-30 | 3,070 | 3,100 | 3,020 | 3,085 | 263,600 | 617 |
| 2022-03-29 | 3,100 | 3,135 | 3,090 | 3,110 | 388,800 | 622 |
| 2022-03-28 | 3,080 | 3,130 | 3,070 | 3,095 | 518,300 | 619 |
| 2022-03-25 | 2,984 | 2,992 | 2,947 | 2,977 | 219,500 | 595.40 |
| 2022-03-24 | 2,950 | 2,965 | 2,902 | 2,959 | 186,600 | 591.80 |
| 2022-03-23 | 2,986 | 3,005 | 2,948 | 2,985 | 242,300 | 597 |
| 2022-03-22 | 2,926 | 2,962 | 2,920 | 2,943 | 269,700 | 588.60 |
| 2022-03-18 | 2,891 | 2,900 | 2,830 | 2,876 | 300,800 | 575.20 |
| 2022-03-17 | 2,862 | 2,885 | 2,829 | 2,878 | 226,400 | 575.60 |
| 2022-03-16 | 2,845 | 2,852 | 2,803 | 2,812 | 224,000 | 562.40 |
| 2022-03-15 | 2,832 | 2,857 | 2,792 | 2,830 | 189,600 | 566 |
| 2022-03-14 | 2,850 | 2,880 | 2,845 | 2,845 | 193,500 | 569 |
| 2022-03-11 | 2,811 | 2,833 | 2,785 | 2,824 | 514,700 | 564.80 |
| 2022-03-10 | 2,742 | 2,819 | 2,722 | 2,812 | 537,200 | 562.40 |
| 2022-03-09 | 2,752 | 2,757 | 2,668 | 2,670 | 252,100 | 534 |
| 2022-03-08 | 2,730 | 2,770 | 2,727 | 2,738 | 295,800 | 547.60 |
| 2022-03-07 | 2,790 | 2,809 | 2,749 | 2,769 | 293,000 | 553.80 |
| 2022-03-04 | 2,805 | 2,829 | 2,776 | 2,811 | 395,600 | 562.20 |
| 2022-03-03 | 2,731 | 2,819 | 2,720 | 2,806 | 408,700 | 561.20 |
| 2022-03-02 | 2,702 | 2,712 | 2,682 | 2,694 | 217,200 | 538.80 |
| 2022-03-01 | 2,758 | 2,769 | 2,726 | 2,755 | 265,900 | 551 |
| 2022-02-28 | 2,738 | 2,744 | 2,700 | 2,742 | 279,200 | 548.40 |
| 2022-02-25 | 2,708 | 2,712 | 2,667 | 2,694 | 276,900 | 538.80 |
| 2022-02-24 | 2,726 | 2,734 | 2,655 | 2,697 | 254,600 | 539.40 |
| 2022-02-22 | 2,758 | 2,758 | 2,714 | 2,753 | 186,000 | 550.60 |
| 2022-02-21 | 2,766 | 2,772 | 2,739 | 2,764 | 123,500 | 552.80 |
| 2022-02-18 | 2,800 | 2,810 | 2,784 | 2,800 | 202,700 | 560 |
| 2022-02-17 | 2,826 | 2,838 | 2,772 | 2,805 | 250,100 | 561 |
| 2022-02-16 | 2,818 | 2,846 | 2,806 | 2,825 | 252,100 | 565 |
| 2022-02-15 | 2,784 | 2,811 | 2,774 | 2,786 | 214,800 | 557.20 |
| 2022-02-14 | 2,765 | 2,791 | 2,751 | 2,762 | 286,300 | 552.40 |
| 2022-02-10 | 2,799 | 2,810 | 2,783 | 2,795 | 303,000 | 559 |
| 2022-02-09 | 2,812 | 2,817 | 2,778 | 2,778 | 269,800 | 555.60 |
| 2022-02-08 | 2,811 | 2,850 | 2,811 | 2,822 | 134,400 | 564.40 |
| 2022-02-07 | 2,814 | 2,830 | 2,802 | 2,810 | 143,700 | 562 |
| 2022-02-04 | 2,770 | 2,838 | 2,768 | 2,827 | 215,300 | 565.40 |
| 2022-02-03 | 2,761 | 2,786 | 2,750 | 2,778 | 214,400 | 555.60 |
| 2022-02-02 | 2,789 | 2,802 | 2,762 | 2,767 | 202,000 | 553.40 |
| 2022-02-01 | 2,726 | 2,772 | 2,703 | 2,754 | 251,900 | 550.80 |
| 2022-01-31 | 2,705 | 2,782 | 2,682 | 2,755 | 290,000 | 551 |
| 2022-01-28 | 2,690 | 2,734 | 2,688 | 2,707 | 190,700 | 541.40 |
| 2022-01-27 | 2,724 | 2,750 | 2,658 | 2,661 | 244,400 | 532.20 |
| 2022-01-26 | 2,750 | 2,759 | 2,706 | 2,711 | 156,700 | 542.20 |
| 2022-01-25 | 2,750 | 2,751 | 2,704 | 2,735 | 227,000 | 547 |
| 2022-01-24 | 2,706 | 2,759 | 2,700 | 2,754 | 200,600 | 550.80 |
| 2022-01-21 | 2,686 | 2,728 | 2,663 | 2,719 | 169,400 | 543.80 |
| 2022-01-20 | 2,694 | 2,750 | 2,694 | 2,725 | 176,000 | 545 |
| 2022-01-19 | 2,705 | 2,731 | 2,686 | 2,703 | 277,600 | 540.60 |
| 2022-01-18 | 2,806 | 2,811 | 2,739 | 2,739 | 166,400 | 547.80 |
| 2022-01-17 | 2,790 | 2,846 | 2,781 | 2,786 | 139,300 | 557.20 |
| 2022-01-14 | 2,797 | 2,801 | 2,732 | 2,766 | 285,200 | 553.20 |
| 2022-01-13 | 2,850 | 2,850 | 2,801 | 2,823 | 208,600 | 564.60 |
| 2022-01-12 | 2,849 | 2,869 | 2,837 | 2,847 | 206,000 | 569.40 |
| 2022-01-11 | 2,824 | 2,832 | 2,788 | 2,821 | 181,600 | 564.20 |
| 2022-01-07 | 2,880 | 2,884 | 2,820 | 2,827 | 182,300 | 565.40 |
| 2022-01-06 | 2,924 | 2,944 | 2,853 | 2,858 | 281,400 | 571.60 |
| 2022-01-05 | 2,906 | 2,935 | 2,891 | 2,929 | 158,200 | 585.80 |
| 2022-01-04 | 2,890 | 2,909 | 2,872 | 2,904 | 198,700 | 580.80 |
分割・併合履歴 ： [2024-10-30]1株→5株 [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株