9432 日本電信電話(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 | 3,768 | 3,805 | 3,762 | 3,762 | 2,961,300 | 150.48 |
| 2022-12-29 | 3,791 | 3,792 | 3,756 | 3,778 | 2,877,400 | 151.12 |
| 2022-12-28 | 3,814 | 3,820 | 3,786 | 3,799 | 2,381,600 | 151.96 |
| 2022-12-27 | 3,805 | 3,808 | 3,785 | 3,786 | 1,749,100 | 151.44 |
| 2022-12-26 | 3,795 | 3,805 | 3,775 | 3,781 | 2,017,700 | 151.24 |
| 2022-12-23 | 3,802 | 3,814 | 3,790 | 3,805 | 4,106,100 | 152.20 |
| 2022-12-22 | 3,760 | 3,795 | 3,745 | 3,787 | 4,985,300 | 151.48 |
| 2022-12-21 | 3,737 | 3,765 | 3,729 | 3,733 | 6,591,900 | 149.32 |
| 2022-12-20 | 3,735 | 3,766 | 3,690 | 3,727 | 7,208,500 | 149.08 |
| 2022-12-19 | 3,731 | 3,768 | 3,731 | 3,756 | 4,053,900 | 150.24 |
| 2022-12-16 | 3,757 | 3,764 | 3,721 | 3,731 | 9,374,300 | 149.24 |
| 2022-12-15 | 3,759 | 3,775 | 3,752 | 3,771 | 3,662,400 | 150.84 |
| 2022-12-14 | 3,756 | 3,769 | 3,740 | 3,759 | 3,257,500 | 150.36 |
| 2022-12-13 | 3,736 | 3,760 | 3,732 | 3,755 | 3,560,300 | 150.20 |
| 2022-12-12 | 3,735 | 3,748 | 3,726 | 3,730 | 3,432,000 | 149.20 |
| 2022-12-09 | 3,751 | 3,789 | 3,738 | 3,753 | 6,681,500 | 150.12 |
| 2022-12-08 | 3,730 | 3,747 | 3,697 | 3,697 | 5,580,700 | 147.88 |
| 2022-12-07 | 3,736 | 3,736 | 3,713 | 3,720 | 4,451,600 | 148.80 |
| 2022-12-06 | 3,750 | 3,759 | 3,729 | 3,740 | 4,827,500 | 149.60 |
| 2022-12-05 | 3,748 | 3,750 | 3,687 | 3,713 | 6,488,200 | 148.52 |
| 2022-12-02 | 3,758 | 3,758 | 3,716 | 3,723 | 8,427,100 | 148.92 |
| 2022-12-01 | 3,822 | 3,838 | 3,810 | 3,819 | 4,319,000 | 152.76 |
| 2022-11-30 | 3,855 | 3,855 | 3,820 | 3,820 | 7,407,600 | 152.80 |
| 2022-11-29 | 3,864 | 3,868 | 3,827 | 3,839 | 4,750,700 | 153.56 |
| 2022-11-28 | 3,907 | 3,907 | 3,872 | 3,879 | 3,383,200 | 155.16 |
| 2022-11-25 | 3,900 | 3,900 | 3,873 | 3,886 | 4,048,400 | 155.44 |
| 2022-11-24 | 3,920 | 3,933 | 3,878 | 3,882 | 7,649,600 | 155.28 |
| 2022-11-22 | 3,880 | 3,920 | 3,879 | 3,905 | 5,305,200 | 156.20 |
| 2022-11-21 | 3,864 | 3,871 | 3,830 | 3,843 | 3,672,000 | 153.72 |
| 2022-11-18 | 3,775 | 3,860 | 3,770 | 3,847 | 6,003,700 | 153.88 |
| 2022-11-17 | 3,799 | 3,806 | 3,760 | 3,760 | 5,592,600 | 150.40 |
| 2022-11-16 | 3,732 | 3,769 | 3,719 | 3,752 | 6,872,900 | 150.08 |
| 2022-11-15 | 3,794 | 3,816 | 3,758 | 3,758 | 5,485,400 | 150.32 |
| 2022-11-14 | 3,844 | 3,848 | 3,780 | 3,780 | 8,932,000 | 151.20 |
| 2022-11-11 | 3,950 | 3,957 | 3,871 | 3,874 | 8,087,300 | 154.96 |
| 2022-11-10 | 3,890 | 3,941 | 3,890 | 3,931 | 4,647,500 | 157.24 |
| 2022-11-09 | 4,004 | 4,011 | 3,915 | 3,918 | 6,751,400 | 156.72 |
| 2022-11-08 | 4,025 | 4,055 | 3,998 | 4,052 | 6,757,100 | 162.08 |
| 2022-11-07 | 4,027 | 4,033 | 3,994 | 4,004 | 4,186,100 | 160.16 |
| 2022-11-04 | 4,066 | 4,082 | 4,003 | 4,005 | 7,038,100 | 160.20 |
| 2022-11-02 | 4,050 | 4,060 | 4,027 | 4,052 | 5,303,600 | 162.08 |
| 2022-11-01 | 4,098 | 4,128 | 4,049 | 4,062 | 4,596,200 | 162.48 |
| 2022-10-31 | 4,064 | 4,113 | 4,064 | 4,094 | 4,952,100 | 163.76 |
| 2022-10-28 | 4,057 | 4,105 | 4,042 | 4,088 | 13,875,400 | 163.52 |
| 2022-10-27 | 4,082 | 4,088 | 4,036 | 4,050 | 5,407,200 | 162 |
| 2022-10-26 | 4,083 | 4,126 | 4,081 | 4,106 | 4,366,400 | 164.24 |
| 2022-10-25 | 4,026 | 4,084 | 4,004 | 4,073 | 3,977,200 | 162.92 |
| 2022-10-24 | 4,034 | 4,064 | 3,992 | 3,992 | 4,112,800 | 159.68 |
| 2022-10-21 | 4,105 | 4,128 | 4,033 | 4,034 | 4,756,400 | 161.36 |
| 2022-10-20 | 4,029 | 4,098 | 4,020 | 4,093 | 7,620,000 | 163.72 |
| 2022-10-19 | 4,022 | 4,048 | 4,004 | 4,024 | 4,943,300 | 160.96 |
| 2022-10-18 | 4,015 | 4,016 | 3,977 | 4,015 | 4,994,700 | 160.60 |
| 2022-10-17 | 3,989 | 3,998 | 3,956 | 3,971 | 4,637,500 | 158.84 |
| 2022-10-14 | 3,942 | 4,005 | 3,942 | 3,969 | 5,717,700 | 158.76 |
| 2022-10-13 | 3,916 | 3,938 | 3,895 | 3,911 | 5,794,700 | 156.44 |
| 2022-10-12 | 3,979 | 4,018 | 3,951 | 3,951 | 7,147,200 | 158.04 |
| 2022-10-11 | 3,954 | 4,013 | 3,950 | 4,000 | 7,209,400 | 160 |
| 2022-10-07 | 3,945 | 3,980 | 3,940 | 3,968 | 4,770,900 | 158.72 |
| 2022-10-06 | 3,994 | 4,011 | 3,977 | 3,987 | 5,813,200 | 159.48 |
| 2022-10-05 | 3,984 | 4,019 | 3,967 | 3,978 | 6,310,300 | 159.12 |
| 2022-10-04 | 3,891 | 3,970 | 3,864 | 3,968 | 6,400,500 | 158.72 |
| 2022-10-03 | 3,881 | 3,891 | 3,821 | 3,837 | 4,699,900 | 153.48 |
| 2022-09-30 | 3,928 | 3,953 | 3,904 | 3,906 | 7,889,600 | 156.24 |
| 2022-09-29 | 3,801 | 3,929 | 3,794 | 3,924 | 7,017,200 | 156.96 |
| 2022-09-28 | 3,806 | 3,851 | 3,791 | 3,847 | 7,090,600 | 153.88 |
| 2022-09-27 | 3,855 | 3,903 | 3,845 | 3,876 | 4,392,700 | 155.04 |
| 2022-09-26 | 3,898 | 3,922 | 3,875 | 3,888 | 7,040,600 | 155.52 |
| 2022-09-22 | 3,860 | 3,875 | 3,837 | 3,867 | 4,222,100 | 154.68 |
| 2022-09-21 | 3,936 | 3,936 | 3,864 | 3,870 | 5,251,400 | 154.80 |
| 2022-09-20 | 3,892 | 3,929 | 3,882 | 3,915 | 5,566,400 | 156.60 |
| 2022-09-16 | 3,853 | 3,860 | 3,827 | 3,845 | 5,899,300 | 153.80 |
| 2022-09-15 | 3,852 | 3,872 | 3,843 | 3,863 | 4,103,400 | 154.52 |
| 2022-09-14 | 3,921 | 3,922 | 3,872 | 3,877 | 5,825,300 | 155.08 |
| 2022-09-13 | 3,930 | 3,951 | 3,910 | 3,937 | 4,636,400 | 157.48 |
| 2022-09-12 | 3,956 | 3,988 | 3,952 | 3,962 | 3,643,000 | 158.48 |
| 2022-09-09 | 3,947 | 3,957 | 3,905 | 3,957 | 7,379,700 | 158.28 |
| 2022-09-08 | 3,860 | 3,935 | 3,849 | 3,928 | 10,618,400 | 157.12 |
| 2022-09-07 | 3,778 | 3,785 | 3,737 | 3,765 | 5,783,700 | 150.60 |
| 2022-09-06 | 3,712 | 3,732 | 3,711 | 3,727 | 3,911,500 | 149.08 |
| 2022-09-05 | 3,771 | 3,773 | 3,741 | 3,748 | 3,057,700 | 149.92 |
| 2022-09-02 | 3,773 | 3,783 | 3,740 | 3,770 | 4,692,300 | 150.80 |
| 2022-09-01 | 3,736 | 3,759 | 3,727 | 3,742 | 4,716,900 | 149.68 |
| 2022-08-31 | 3,766 | 3,801 | 3,764 | 3,769 | 9,173,600 | 150.76 |
| 2022-08-30 | 3,768 | 3,824 | 3,759 | 3,811 | 8,620,200 | 152.44 |
| 2022-08-29 | 3,764 | 3,765 | 3,723 | 3,753 | 4,739,300 | 150.12 |
| 2022-08-26 | 3,765 | 3,790 | 3,746 | 3,765 | 4,998,700 | 150.60 |
| 2022-08-25 | 3,785 | 3,802 | 3,772 | 3,782 | 3,399,500 | 151.28 |
| 2022-08-24 | 3,778 | 3,788 | 3,765 | 3,783 | 3,876,700 | 151.32 |
| 2022-08-23 | 3,795 | 3,800 | 3,767 | 3,793 | 4,215,400 | 151.72 |
| 2022-08-22 | 3,769 | 3,790 | 3,741 | 3,790 | 4,442,400 | 151.60 |
| 2022-08-19 | 3,728 | 3,763 | 3,728 | 3,761 | 3,529,000 | 150.44 |
| 2022-08-18 | 3,767 | 3,768 | 3,721 | 3,738 | 4,341,200 | 149.52 |
| 2022-08-17 | 3,675 | 3,743 | 3,674 | 3,731 | 5,396,500 | 149.24 |
| 2022-08-16 | 3,697 | 3,715 | 3,686 | 3,686 | 3,157,900 | 147.44 |
| 2022-08-15 | 3,691 | 3,729 | 3,684 | 3,717 | 4,383,200 | 148.68 |
| 2022-08-12 | 3,758 | 3,778 | 3,696 | 3,698 | 8,211,400 | 147.92 |
| 2022-08-10 | 3,730 | 3,770 | 3,713 | 3,744 | 3,720,400 | 149.76 |
| 2022-08-09 | 3,817 | 3,817 | 3,720 | 3,720 | 5,525,700 | 148.80 |
| 2022-08-08 | 3,765 | 3,823 | 3,755 | 3,791 | 3,878,800 | 151.64 |
| 2022-08-05 | 3,733 | 3,789 | 3,732 | 3,784 | 3,227,800 | 151.36 |
| 2022-08-04 | 3,769 | 3,775 | 3,733 | 3,747 | 4,020,300 | 149.88 |
| 2022-08-03 | 3,765 | 3,778 | 3,726 | 3,747 | 3,490,800 | 149.88 |
| 2022-08-02 | 3,774 | 3,795 | 3,743 | 3,747 | 4,730,200 | 149.88 |
| 2022-08-01 | 3,800 | 3,808 | 3,772 | 3,801 | 4,460,000 | 152.04 |
| 2022-07-29 | 3,868 | 3,874 | 3,807 | 3,807 | 5,938,100 | 152.28 |
| 2022-07-28 | 3,885 | 3,887 | 3,862 | 3,885 | 4,486,000 | 155.40 |
| 2022-07-27 | 3,887 | 3,896 | 3,865 | 3,878 | 3,614,300 | 155.12 |
| 2022-07-26 | 3,880 | 3,889 | 3,868 | 3,873 | 3,469,900 | 154.92 |
| 2022-07-25 | 3,877 | 3,911 | 3,875 | 3,887 | 3,613,000 | 155.48 |
| 2022-07-22 | 3,897 | 3,930 | 3,895 | 3,916 | 3,720,900 | 156.64 |
| 2022-07-21 | 3,875 | 3,915 | 3,868 | 3,906 | 4,477,400 | 156.24 |
| 2022-07-20 | 3,878 | 3,897 | 3,867 | 3,896 | 4,249,900 | 155.84 |
| 2022-07-19 | 3,903 | 3,926 | 3,874 | 3,874 | 4,411,600 | 154.96 |
| 2022-07-15 | 3,934 | 3,947 | 3,890 | 3,915 | 3,553,000 | 156.60 |
| 2022-07-14 | 3,890 | 3,908 | 3,876 | 3,905 | 3,948,900 | 156.20 |
| 2022-07-13 | 3,922 | 3,946 | 3,883 | 3,906 | 4,070,800 | 156.24 |
| 2022-07-12 | 3,950 | 3,963 | 3,906 | 3,916 | 4,784,000 | 156.64 |
| 2022-07-11 | 3,870 | 3,915 | 3,867 | 3,914 | 4,046,200 | 156.56 |
| 2022-07-08 | 3,832 | 3,877 | 3,826 | 3,830 | 6,169,700 | 153.20 |
| 2022-07-07 | 3,848 | 3,869 | 3,830 | 3,847 | 4,503,400 | 153.88 |
| 2022-07-06 | 3,845 | 3,860 | 3,815 | 3,826 | 5,640,200 | 153.04 |
| 2022-07-05 | 3,914 | 3,918 | 3,889 | 3,897 | 4,629,000 | 155.88 |
| 2022-07-04 | 3,880 | 3,914 | 3,872 | 3,913 | 3,384,700 | 156.52 |
| 2022-07-01 | 3,934 | 3,939 | 3,861 | 3,885 | 4,763,100 | 155.40 |
| 2022-06-30 | 3,895 | 3,937 | 3,894 | 3,896 | 6,387,800 | 155.84 |
| 2022-06-29 | 3,969 | 3,975 | 3,901 | 3,922 | 17,534,500 | 156.88 |
| 2022-06-28 | 3,917 | 3,993 | 3,905 | 3,967 | 6,873,000 | 158.68 |
| 2022-06-27 | 3,900 | 3,929 | 3,855 | 3,888 | 6,553,000 | 155.52 |
| 2022-06-24 | 3,999 | 3,999 | 3,895 | 3,949 | 5,858,300 | 157.96 |
| 2022-06-23 | 3,950 | 3,998 | 3,944 | 3,986 | 5,503,700 | 159.44 |
| 2022-06-22 | 3,850 | 3,938 | 3,847 | 3,934 | 6,590,500 | 157.36 |
| 2022-06-21 | 3,834 | 3,853 | 3,811 | 3,834 | 4,825,000 | 153.36 |
| 2022-06-20 | 3,780 | 3,846 | 3,775 | 3,829 | 4,632,400 | 153.16 |
| 2022-06-17 | 3,837 | 3,860 | 3,791 | 3,811 | 7,453,900 | 152.44 |
| 2022-06-16 | 3,805 | 3,891 | 3,805 | 3,865 | 4,454,200 | 154.60 |
| 2022-06-15 | 3,845 | 3,894 | 3,824 | 3,824 | 5,718,000 | 152.96 |
| 2022-06-14 | 3,885 | 3,909 | 3,852 | 3,871 | 5,874,200 | 154.84 |
| 2022-06-13 | 3,901 | 3,948 | 3,901 | 3,941 | 4,001,600 | 157.64 |
| 2022-06-10 | 3,900 | 3,963 | 3,891 | 3,941 | 6,403,600 | 157.64 |
| 2022-06-09 | 3,964 | 3,973 | 3,915 | 3,923 | 5,487,400 | 156.92 |
| 2022-06-08 | 3,927 | 3,952 | 3,908 | 3,952 | 5,462,400 | 158.08 |
| 2022-06-07 | 3,940 | 3,940 | 3,906 | 3,923 | 4,302,400 | 156.92 |
| 2022-06-06 | 3,924 | 3,934 | 3,897 | 3,927 | 3,503,600 | 157.08 |
| 2022-06-03 | 3,934 | 3,950 | 3,886 | 3,907 | 4,842,900 | 156.28 |
| 2022-06-02 | 3,964 | 3,970 | 3,916 | 3,940 | 4,343,700 | 157.60 |
| 2022-06-01 | 3,940 | 3,980 | 3,931 | 3,980 | 5,179,700 | 159.20 |
| 2022-05-31 | 3,995 | 4,010 | 3,911 | 3,911 | 17,062,700 | 156.44 |
| 2022-05-30 | 4,006 | 4,020 | 3,952 | 3,989 | 17,793,100 | 159.56 |
| 2022-05-27 | 4,037 | 4,055 | 3,981 | 3,996 | 6,176,500 | 159.84 |
| 2022-05-26 | 3,976 | 4,019 | 3,971 | 4,017 | 5,416,000 | 160.68 |
| 2022-05-25 | 3,940 | 3,978 | 3,920 | 3,963 | 5,748,800 | 158.52 |
| 2022-05-24 | 3,925 | 3,944 | 3,911 | 3,922 | 4,161,000 | 156.88 |
| 2022-05-23 | 3,894 | 3,915 | 3,885 | 3,911 | 4,482,300 | 156.44 |
| 2022-05-20 | 3,882 | 3,902 | 3,862 | 3,885 | 5,854,000 | 155.40 |
| 2022-05-19 | 3,855 | 3,886 | 3,833 | 3,883 | 5,133,500 | 155.32 |
| 2022-05-18 | 3,830 | 3,897 | 3,826 | 3,886 | 8,002,900 | 155.44 |
| 2022-05-17 | 3,771 | 3,818 | 3,770 | 3,792 | 4,163,600 | 151.68 |
| 2022-05-16 | 3,785 | 3,837 | 3,784 | 3,806 | 4,973,800 | 152.24 |
| 2022-05-13 | 3,758 | 3,800 | 3,744 | 3,782 | 5,993,100 | 151.28 |
| 2022-05-12 | 3,836 | 3,847 | 3,763 | 3,763 | 8,799,100 | 150.52 |
| 2022-05-11 | 3,868 | 3,888 | 3,840 | 3,841 | 4,859,600 | 153.64 |
| 2022-05-10 | 3,847 | 3,885 | 3,840 | 3,851 | 6,069,500 | 154.04 |
| 2022-05-09 | 3,862 | 3,881 | 3,777 | 3,842 | 8,759,300 | 153.68 |
| 2022-05-06 | 3,816 | 3,875 | 3,813 | 3,858 | 8,466,200 | 154.32 |
| 2022-05-02 | 3,803 | 3,858 | 3,802 | 3,836 | 4,781,700 | 153.44 |
| 2022-04-28 | 3,706 | 3,859 | 3,706 | 3,847 | 7,540,400 | 153.88 |
| 2022-04-27 | 3,763 | 3,787 | 3,734 | 3,751 | 14,551,000 | 150.04 |
| 2022-04-26 | 3,750 | 3,794 | 3,746 | 3,763 | 5,367,300 | 150.52 |
| 2022-04-25 | 3,768 | 3,804 | 3,752 | 3,789 | 5,140,100 | 151.56 |
| 2022-04-22 | 3,776 | 3,783 | 3,736 | 3,772 | 3,432,600 | 150.88 |
| 2022-04-21 | 3,799 | 3,819 | 3,774 | 3,776 | 4,605,300 | 151.04 |
| 2022-04-20 | 3,770 | 3,797 | 3,758 | 3,792 | 4,110,700 | 151.68 |
| 2022-04-19 | 3,788 | 3,796 | 3,748 | 3,779 | 3,746,200 | 151.16 |
| 2022-04-18 | 3,700 | 3,748 | 3,700 | 3,741 | 3,042,900 | 149.64 |
| 2022-04-15 | 3,730 | 3,767 | 3,727 | 3,751 | 3,491,100 | 150.04 |
| 2022-04-14 | 3,760 | 3,799 | 3,742 | 3,773 | 3,750,000 | 150.92 |
| 2022-04-13 | 3,731 | 3,752 | 3,693 | 3,740 | 6,630,200 | 149.60 |
| 2022-04-12 | 3,725 | 3,764 | 3,711 | 3,755 | 5,936,100 | 150.20 |
| 2022-04-11 | 3,737 | 3,750 | 3,676 | 3,701 | 5,943,400 | 148.04 |
| 2022-04-08 | 3,661 | 3,761 | 3,658 | 3,760 | 11,855,800 | 150.40 |
| 2022-04-07 | 3,638 | 3,638 | 3,589 | 3,614 | 6,045,100 | 144.56 |
| 2022-04-06 | 3,644 | 3,644 | 3,604 | 3,625 | 4,263,100 | 145 |
| 2022-04-05 | 3,625 | 3,657 | 3,597 | 3,617 | 6,335,400 | 144.68 |
| 2022-04-04 | 3,656 | 3,674 | 3,636 | 3,656 | 4,519,600 | 146.24 |
| 2022-04-01 | 3,540 | 3,616 | 3,535 | 3,611 | 6,307,200 | 144.44 |
| 2022-03-31 | 3,547 | 3,589 | 3,527 | 3,545 | 6,998,700 | 141.80 |
| 2022-03-30 | 3,605 | 3,619 | 3,530 | 3,578 | 7,238,300 | 143.12 |
| 2022-03-29 | 3,657 | 3,671 | 3,607 | 3,669 | 6,577,100 | 146.76 |
| 2022-03-28 | 3,629 | 3,654 | 3,618 | 3,638 | 4,597,100 | 145.52 |
| 2022-03-25 | 3,641 | 3,650 | 3,572 | 3,599 | 6,042,400 | 143.96 |
| 2022-03-24 | 3,651 | 3,663 | 3,631 | 3,650 | 4,736,600 | 146 |
| 2022-03-23 | 3,650 | 3,657 | 3,617 | 3,655 | 5,812,300 | 146.20 |
| 2022-03-22 | 3,528 | 3,593 | 3,525 | 3,578 | 6,839,000 | 143.12 |
| 2022-03-18 | 3,500 | 3,527 | 3,481 | 3,486 | 8,197,200 | 139.44 |
| 2022-03-17 | 3,445 | 3,509 | 3,445 | 3,483 | 7,034,600 | 139.32 |
| 2022-03-16 | 3,521 | 3,553 | 3,508 | 3,515 | 5,586,600 | 140.60 |
| 2022-03-15 | 3,480 | 3,543 | 3,480 | 3,530 | 4,711,100 | 141.20 |
| 2022-03-14 | 3,472 | 3,505 | 3,454 | 3,461 | 4,789,600 | 138.44 |
| 2022-03-11 | 3,407 | 3,433 | 3,403 | 3,422 | 6,528,200 | 136.88 |
| 2022-03-10 | 3,343 | 3,416 | 3,341 | 3,416 | 6,478,900 | 136.64 |
| 2022-03-09 | 3,300 | 3,399 | 3,300 | 3,373 | 6,508,000 | 134.92 |
| 2022-03-08 | 3,360 | 3,404 | 3,354 | 3,365 | 7,810,700 | 134.60 |
| 2022-03-07 | 3,390 | 3,397 | 3,345 | 3,377 | 6,860,200 | 135.08 |
| 2022-03-04 | 3,391 | 3,426 | 3,375 | 3,426 | 6,942,900 | 137.04 |
| 2022-03-03 | 3,378 | 3,398 | 3,357 | 3,384 | 4,247,900 | 135.36 |
| 2022-03-02 | 3,334 | 3,373 | 3,323 | 3,351 | 5,092,900 | 134.04 |
| 2022-03-01 | 3,327 | 3,355 | 3,313 | 3,329 | 3,938,700 | 133.16 |
| 2022-02-28 | 3,286 | 3,314 | 3,272 | 3,293 | 15,592,300 | 131.72 |
| 2022-02-25 | 3,306 | 3,315 | 3,256 | 3,260 | 6,305,500 | 130.40 |
| 2022-02-24 | 3,290 | 3,324 | 3,274 | 3,308 | 5,953,000 | 132.32 |
| 2022-02-22 | 3,300 | 3,319 | 3,281 | 3,310 | 4,204,000 | 132.40 |
| 2022-02-21 | 3,299 | 3,333 | 3,289 | 3,330 | 3,192,900 | 133.20 |
| 2022-02-18 | 3,280 | 3,323 | 3,279 | 3,296 | 3,727,000 | 131.84 |
| 2022-02-17 | 3,338 | 3,342 | 3,276 | 3,288 | 5,007,900 | 131.52 |
| 2022-02-16 | 3,326 | 3,338 | 3,309 | 3,323 | 3,765,100 | 132.92 |
| 2022-02-15 | 3,312 | 3,335 | 3,277 | 3,285 | 4,097,000 | 131.40 |
| 2022-02-14 | 3,285 | 3,307 | 3,262 | 3,298 | 4,129,800 | 131.92 |
| 2022-02-10 | 3,314 | 3,314 | 3,283 | 3,297 | 5,490,500 | 131.88 |
| 2022-02-09 | 3,329 | 3,336 | 3,292 | 3,292 | 6,436,900 | 131.68 |
| 2022-02-08 | 3,367 | 3,370 | 3,340 | 3,359 | 6,068,400 | 134.36 |
| 2022-02-07 | 3,348 | 3,378 | 3,338 | 3,349 | 3,878,600 | 133.96 |
| 2022-02-04 | 3,355 | 3,391 | 3,352 | 3,362 | 4,377,000 | 134.48 |
| 2022-02-03 | 3,329 | 3,368 | 3,312 | 3,338 | 7,110,200 | 133.52 |
| 2022-02-02 | 3,278 | 3,299 | 3,271 | 3,283 | 4,287,900 | 131.32 |
| 2022-02-01 | 3,262 | 3,307 | 3,254 | 3,301 | 3,948,200 | 132.04 |
| 2022-01-31 | 3,255 | 3,277 | 3,233 | 3,267 | 5,370,200 | 130.68 |
| 2022-01-28 | 3,199 | 3,246 | 3,199 | 3,240 | 4,991,100 | 129.60 |
| 2022-01-27 | 3,208 | 3,226 | 3,185 | 3,189 | 7,327,700 | 127.56 |
| 2022-01-26 | 3,260 | 3,271 | 3,219 | 3,220 | 4,540,200 | 128.80 |
| 2022-01-25 | 3,280 | 3,292 | 3,255 | 3,284 | 5,473,700 | 131.36 |
| 2022-01-24 | 3,270 | 3,290 | 3,248 | 3,266 | 5,046,400 | 130.64 |
| 2022-01-21 | 3,246 | 3,278 | 3,221 | 3,262 | 5,188,500 | 130.48 |
| 2022-01-20 | 3,245 | 3,290 | 3,235 | 3,250 | 6,207,000 | 130 |
| 2022-01-19 | 3,255 | 3,264 | 3,216 | 3,219 | 4,873,800 | 128.76 |
| 2022-01-18 | 3,283 | 3,283 | 3,237 | 3,241 | 3,691,200 | 129.64 |
| 2022-01-17 | 3,288 | 3,299 | 3,277 | 3,283 | 2,988,800 | 131.32 |
| 2022-01-14 | 3,270 | 3,279 | 3,237 | 3,272 | 5,300,900 | 130.88 |
| 2022-01-13 | 3,326 | 3,328 | 3,280 | 3,280 | 3,829,000 | 131.20 |
| 2022-01-12 | 3,295 | 3,322 | 3,281 | 3,311 | 5,023,700 | 132.44 |
| 2022-01-11 | 3,291 | 3,324 | 3,285 | 3,307 | 3,569,800 | 132.28 |
| 2022-01-07 | 3,330 | 3,357 | 3,283 | 3,295 | 5,788,200 | 131.80 |
| 2022-01-06 | 3,295 | 3,320 | 3,282 | 3,303 | 7,435,200 | 132.12 |
| 2022-01-05 | 3,212 | 3,272 | 3,203 | 3,266 | 6,485,100 | 130.64 |
| 2022-01-04 | 3,169 | 3,197 | 3,151 | 3,193 | 3,850,400 | 127.72 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株