9434 ソフトバンク(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 | 1,495.5 | 1,501.5 | 1,488 | 1,488 | 4,688,600 | 1,488 |
| 2022-12-29 | 1,497 | 1,499 | 1,491 | 1,498 | 4,186,700 | 1,498 |
| 2022-12-28 | 1,499 | 1,504 | 1,496 | 1,500 | 5,055,400 | 1,500 |
| 2022-12-27 | 1,505 | 1,507.5 | 1,496.5 | 1,496.5 | 4,830,100 | 1,496.50 |
| 2022-12-26 | 1,499 | 1,501.5 | 1,490.5 | 1,499 | 4,014,200 | 1,499 |
| 2022-12-23 | 1,492 | 1,497 | 1,490 | 1,495.5 | 5,360,900 | 1,495.50 |
| 2022-12-22 | 1,485 | 1,494.5 | 1,480.5 | 1,494.5 | 7,530,200 | 1,494.50 |
| 2022-12-21 | 1,480 | 1,485 | 1,474 | 1,481.5 | 7,035,000 | 1,481.50 |
| 2022-12-20 | 1,484 | 1,494 | 1,467 | 1,484 | 8,505,700 | 1,484 |
| 2022-12-19 | 1,479.5 | 1,492 | 1,475 | 1,486 | 7,399,200 | 1,486 |
| 2022-12-16 | 1,475 | 1,480 | 1,472 | 1,472 | 8,933,700 | 1,472 |
| 2022-12-15 | 1,479.5 | 1,484.5 | 1,477.5 | 1,482.5 | 3,971,900 | 1,482.50 |
| 2022-12-14 | 1,485 | 1,485.5 | 1,480.5 | 1,482 | 4,558,800 | 1,482 |
| 2022-12-13 | 1,482 | 1,486 | 1,479 | 1,480 | 5,002,800 | 1,480 |
| 2022-12-12 | 1,480 | 1,485.5 | 1,476 | 1,476.5 | 4,813,900 | 1,476.50 |
| 2022-12-09 | 1,468 | 1,487.5 | 1,467.5 | 1,481.5 | 7,594,600 | 1,481.50 |
| 2022-12-08 | 1,469.5 | 1,476.5 | 1,466 | 1,473 | 7,023,000 | 1,473 |
| 2022-12-07 | 1,459 | 1,472 | 1,456.5 | 1,467 | 6,507,900 | 1,467 |
| 2022-12-06 | 1,466 | 1,476 | 1,462.5 | 1,473.5 | 5,351,700 | 1,473.50 |
| 2022-12-05 | 1,470 | 1,470.5 | 1,454.5 | 1,465 | 7,325,800 | 1,465 |
| 2022-12-02 | 1,471 | 1,472 | 1,463.5 | 1,467.5 | 9,010,400 | 1,467.50 |
| 2022-12-01 | 1,501 | 1,504 | 1,475 | 1,475 | 9,124,800 | 1,475 |
| 2022-11-30 | 1,480 | 1,498.5 | 1,477 | 1,497.5 | 20,392,700 | 1,497.50 |
| 2022-11-29 | 1,500 | 1,500 | 1,486.5 | 1,487.5 | 6,157,900 | 1,487.50 |
| 2022-11-28 | 1,498.5 | 1,502 | 1,492.5 | 1,498 | 5,179,700 | 1,498 |
| 2022-11-25 | 1,489 | 1,496.5 | 1,488 | 1,495.5 | 4,075,600 | 1,495.50 |
| 2022-11-24 | 1,498 | 1,502 | 1,489.5 | 1,489.5 | 7,610,500 | 1,489.50 |
| 2022-11-22 | 1,480.5 | 1,491 | 1,477 | 1,488.5 | 6,162,100 | 1,488.50 |
| 2022-11-21 | 1,484 | 1,484.5 | 1,474 | 1,477 | 4,804,400 | 1,477 |
| 2022-11-18 | 1,489.5 | 1,489.5 | 1,479.5 | 1,483.5 | 5,913,300 | 1,483.50 |
| 2022-11-17 | 1,490 | 1,495.5 | 1,481.5 | 1,485.5 | 7,616,200 | 1,485.50 |
| 2022-11-16 | 1,468 | 1,476 | 1,465.5 | 1,471 | 6,603,900 | 1,471 |
| 2022-11-15 | 1,466.5 | 1,477 | 1,462 | 1,468.5 | 8,914,200 | 1,468.50 |
| 2022-11-14 | 1,477 | 1,483 | 1,465.5 | 1,470 | 8,171,500 | 1,470 |
| 2022-11-11 | 1,492.5 | 1,493 | 1,480.5 | 1,486 | 7,404,600 | 1,486 |
| 2022-11-10 | 1,486 | 1,495 | 1,477 | 1,479.5 | 6,530,700 | 1,479.50 |
| 2022-11-09 | 1,500 | 1,501 | 1,487 | 1,500 | 8,257,600 | 1,500 |
| 2022-11-08 | 1,500 | 1,508.5 | 1,494 | 1,502.5 | 12,574,800 | 1,502.50 |
| 2022-11-07 | 1,470 | 1,495 | 1,461 | 1,495 | 14,842,900 | 1,495 |
| 2022-11-04 | 1,466 | 1,467 | 1,450 | 1,456 | 11,719,100 | 1,456 |
| 2022-11-02 | 1,468 | 1,473.5 | 1,461.5 | 1,470 | 5,737,900 | 1,470 |
| 2022-11-01 | 1,475.5 | 1,483.5 | 1,466 | 1,470.5 | 6,698,900 | 1,470.50 |
| 2022-10-31 | 1,455.5 | 1,467.5 | 1,454.5 | 1,465.5 | 7,105,000 | 1,465.50 |
| 2022-10-28 | 1,453 | 1,455 | 1,446.5 | 1,451.5 | 23,339,400 | 1,451.50 |
| 2022-10-27 | 1,469.5 | 1,469.5 | 1,453 | 1,455 | 7,668,100 | 1,455 |
| 2022-10-26 | 1,468 | 1,477.5 | 1,464.5 | 1,471.5 | 7,242,000 | 1,471.50 |
| 2022-10-25 | 1,449 | 1,472 | 1,444 | 1,468 | 7,675,800 | 1,468 |
| 2022-10-24 | 1,459.5 | 1,464 | 1,444 | 1,445 | 6,289,500 | 1,445 |
| 2022-10-21 | 1,455 | 1,460.5 | 1,449 | 1,450 | 5,962,900 | 1,450 |
| 2022-10-20 | 1,445.5 | 1,453.5 | 1,444 | 1,453 | 5,949,100 | 1,453 |
| 2022-10-19 | 1,450 | 1,456 | 1,444.5 | 1,450.5 | 5,804,400 | 1,450.50 |
| 2022-10-18 | 1,459.5 | 1,459.5 | 1,446 | 1,448.5 | 7,408,900 | 1,448.50 |
| 2022-10-17 | 1,458 | 1,459 | 1,448.5 | 1,452.5 | 5,900,600 | 1,452.50 |
| 2022-10-14 | 1,459.5 | 1,469 | 1,455.5 | 1,456.5 | 9,285,100 | 1,456.50 |
| 2022-10-13 | 1,457 | 1,461 | 1,452 | 1,452.5 | 6,397,200 | 1,452.50 |
| 2022-10-12 | 1,464 | 1,477.5 | 1,460 | 1,467.5 | 5,989,200 | 1,467.50 |
| 2022-10-11 | 1,462 | 1,471.5 | 1,457.5 | 1,458 | 6,451,200 | 1,458 |
| 2022-10-07 | 1,460 | 1,471 | 1,455.5 | 1,468 | 7,083,600 | 1,468 |
| 2022-10-06 | 1,478 | 1,483 | 1,473 | 1,473 | 8,223,500 | 1,473 |
| 2022-10-05 | 1,485 | 1,492.5 | 1,474 | 1,480 | 7,341,100 | 1,480 |
| 2022-10-04 | 1,457.5 | 1,485 | 1,452.5 | 1,483.5 | 12,762,700 | 1,483.50 |
| 2022-10-03 | 1,446 | 1,448 | 1,427.5 | 1,440.5 | 10,145,700 | 1,440.50 |
| 2022-09-30 | 1,452.5 | 1,464 | 1,446.5 | 1,446.5 | 13,547,100 | 1,446.50 |
| 2022-09-29 | 1,431 | 1,462.5 | 1,431 | 1,459.5 | 14,697,000 | 1,459.50 |
| 2022-09-28 | 1,483 | 1,483.5 | 1,464.5 | 1,472 | 20,341,500 | 1,472 |
| 2022-09-27 | 1,490 | 1,499 | 1,483.5 | 1,488 | 11,924,100 | 1,488 |
| 2022-09-26 | 1,486 | 1,496 | 1,480.5 | 1,487 | 11,470,200 | 1,487 |
| 2022-09-22 | 1,488.5 | 1,494 | 1,485 | 1,492 | 8,947,300 | 1,492 |
| 2022-09-21 | 1,500 | 1,500.5 | 1,491 | 1,491.5 | 11,308,300 | 1,491.50 |
| 2022-09-20 | 1,494 | 1,504 | 1,491.5 | 1,503 | 8,948,300 | 1,503 |
| 2022-09-16 | 1,491 | 1,495.5 | 1,476.5 | 1,492 | 20,842,700 | 1,492 |
| 2022-09-15 | 1,500 | 1,503.5 | 1,492.5 | 1,500.5 | 11,137,600 | 1,500.50 |
| 2022-09-14 | 1,505 | 1,505.5 | 1,497 | 1,497 | 20,196,500 | 1,497 |
| 2022-09-13 | 1,518 | 1,520.5 | 1,510.5 | 1,511 | 8,717,900 | 1,511 |
| 2022-09-12 | 1,530 | 1,530 | 1,517 | 1,520 | 6,950,100 | 1,520 |
| 2022-09-09 | 1,517.5 | 1,532.5 | 1,517.5 | 1,529 | 10,365,000 | 1,529 |
| 2022-09-08 | 1,515 | 1,528 | 1,512 | 1,525.5 | 11,927,300 | 1,525.50 |
| 2022-09-07 | 1,504 | 1,509 | 1,502 | 1,505.5 | 8,950,200 | 1,505.50 |
| 2022-09-06 | 1,511 | 1,511.5 | 1,504 | 1,508.5 | 7,134,800 | 1,508.50 |
| 2022-09-05 | 1,516 | 1,518.5 | 1,510 | 1,512.5 | 4,829,800 | 1,512.50 |
| 2022-09-02 | 1,528 | 1,530.5 | 1,514 | 1,521 | 6,496,700 | 1,521 |
| 2022-09-01 | 1,525 | 1,529.5 | 1,519.5 | 1,525.5 | 8,385,500 | 1,525.50 |
| 2022-08-31 | 1,527 | 1,532.5 | 1,521 | 1,529.5 | 11,086,100 | 1,529.50 |
| 2022-08-30 | 1,507 | 1,535.5 | 1,506 | 1,535.5 | 34,354,400 | 1,535.50 |
| 2022-08-29 | 1,514 | 1,515.5 | 1,500 | 1,504.5 | 11,745,600 | 1,504.50 |
| 2022-08-26 | 1,519.5 | 1,525.5 | 1,515.5 | 1,517 | 5,182,100 | 1,517 |
| 2022-08-25 | 1,515.5 | 1,519 | 1,512 | 1,513.5 | 4,344,000 | 1,513.50 |
| 2022-08-24 | 1,517.5 | 1,519 | 1,510 | 1,510 | 6,835,500 | 1,510 |
| 2022-08-23 | 1,534.5 | 1,536 | 1,518.5 | 1,519.5 | 6,394,000 | 1,519.50 |
| 2022-08-22 | 1,534 | 1,535.5 | 1,527 | 1,535.5 | 4,521,800 | 1,535.50 |
| 2022-08-19 | 1,529.5 | 1,533.5 | 1,522.5 | 1,529.5 | 4,036,700 | 1,529.50 |
| 2022-08-18 | 1,535 | 1,535 | 1,525.5 | 1,528.5 | 4,756,700 | 1,528.50 |
| 2022-08-17 | 1,521.5 | 1,532 | 1,518.5 | 1,531.5 | 8,071,800 | 1,531.50 |
| 2022-08-16 | 1,529.5 | 1,530 | 1,518 | 1,518.5 | 4,859,800 | 1,518.50 |
| 2022-08-15 | 1,515 | 1,523 | 1,511.5 | 1,521.5 | 4,632,600 | 1,521.50 |
| 2022-08-12 | 1,525 | 1,535 | 1,511 | 1,514 | 9,159,500 | 1,514 |
| 2022-08-10 | 1,513.5 | 1,518 | 1,506 | 1,517.5 | 5,142,000 | 1,517.50 |
| 2022-08-09 | 1,518 | 1,524 | 1,503.5 | 1,505 | 7,177,400 | 1,505 |
| 2022-08-08 | 1,506 | 1,529.5 | 1,506 | 1,527.5 | 6,245,900 | 1,527.50 |
| 2022-08-05 | 1,496 | 1,515 | 1,485.5 | 1,514 | 9,277,900 | 1,514 |
| 2022-08-04 | 1,508.5 | 1,510 | 1,498 | 1,501.5 | 7,627,000 | 1,501.50 |
| 2022-08-03 | 1,515 | 1,515.5 | 1,501.5 | 1,508.5 | 6,068,900 | 1,508.50 |
| 2022-08-02 | 1,521 | 1,528 | 1,513.5 | 1,513.5 | 7,938,800 | 1,513.50 |
| 2022-08-01 | 1,536.5 | 1,536.5 | 1,521.5 | 1,533.5 | 7,592,400 | 1,533.50 |
| 2022-07-29 | 1,552 | 1,556.5 | 1,535.5 | 1,538.5 | 8,094,600 | 1,538.50 |
| 2022-07-28 | 1,545 | 1,552 | 1,538.5 | 1,552 | 7,558,400 | 1,552 |
| 2022-07-27 | 1,558.5 | 1,561 | 1,540.5 | 1,540.5 | 6,433,800 | 1,540.50 |
| 2022-07-26 | 1,549 | 1,554.5 | 1,543 | 1,548 | 5,855,500 | 1,548 |
| 2022-07-25 | 1,546 | 1,548 | 1,537.5 | 1,541.5 | 4,207,800 | 1,541.50 |
| 2022-07-22 | 1,550 | 1,554.5 | 1,547 | 1,549 | 5,599,600 | 1,549 |
| 2022-07-21 | 1,548.5 | 1,553.5 | 1,540.5 | 1,553.5 | 5,574,300 | 1,553.50 |
| 2022-07-20 | 1,545.5 | 1,551.5 | 1,541.5 | 1,550.5 | 7,235,100 | 1,550.50 |
| 2022-07-19 | 1,552 | 1,554 | 1,533 | 1,539.5 | 6,694,800 | 1,539.50 |
| 2022-07-15 | 1,549.5 | 1,551 | 1,534 | 1,540.5 | 6,137,100 | 1,540.50 |
| 2022-07-14 | 1,540 | 1,545 | 1,535.5 | 1,541 | 4,390,100 | 1,541 |
| 2022-07-13 | 1,550 | 1,559.5 | 1,545.5 | 1,547 | 6,456,400 | 1,547 |
| 2022-07-12 | 1,552 | 1,554 | 1,535.5 | 1,546 | 7,954,800 | 1,546 |
| 2022-07-11 | 1,539 | 1,553 | 1,538 | 1,553 | 12,037,400 | 1,553 |
| 2022-07-08 | 1,538 | 1,539 | 1,523.5 | 1,525 | 9,790,000 | 1,525 |
| 2022-07-07 | 1,530 | 1,540 | 1,525 | 1,540 | 10,521,700 | 1,540 |
| 2022-07-06 | 1,525 | 1,527.5 | 1,513 | 1,515 | 7,089,900 | 1,515 |
| 2022-07-05 | 1,526.5 | 1,537.5 | 1,522 | 1,528 | 8,755,200 | 1,528 |
| 2022-07-04 | 1,517 | 1,525 | 1,506 | 1,525 | 9,883,100 | 1,525 |
| 2022-07-01 | 1,510 | 1,516.5 | 1,501 | 1,506.5 | 7,544,800 | 1,506.50 |
| 2022-06-30 | 1,509 | 1,518 | 1,503 | 1,506.5 | 8,978,100 | 1,506.50 |
| 2022-06-29 | 1,518 | 1,525 | 1,505.5 | 1,512.5 | 15,395,900 | 1,512.50 |
| 2022-06-28 | 1,517.5 | 1,522 | 1,508 | 1,519 | 7,911,900 | 1,519 |
| 2022-06-27 | 1,514 | 1,523 | 1,510 | 1,518.5 | 8,008,100 | 1,518.50 |
| 2022-06-24 | 1,512 | 1,517 | 1,499 | 1,517 | 8,625,600 | 1,517 |
| 2022-06-23 | 1,500 | 1,513 | 1,498.5 | 1,511.5 | 9,482,300 | 1,511.50 |
| 2022-06-22 | 1,496 | 1,500 | 1,490 | 1,499.5 | 7,580,700 | 1,499.50 |
| 2022-06-21 | 1,478 | 1,488.5 | 1,468.5 | 1,488 | 7,796,800 | 1,488 |
| 2022-06-20 | 1,470 | 1,483 | 1,469 | 1,478 | 6,945,100 | 1,478 |
| 2022-06-17 | 1,453 | 1,468 | 1,452.5 | 1,464.5 | 11,954,900 | 1,464.50 |
| 2022-06-16 | 1,464 | 1,481.5 | 1,464 | 1,470.5 | 6,923,700 | 1,470.50 |
| 2022-06-15 | 1,452.5 | 1,470 | 1,452 | 1,458.5 | 6,923,100 | 1,458.50 |
| 2022-06-14 | 1,459 | 1,463.5 | 1,451.5 | 1,455 | 7,181,500 | 1,455 |
| 2022-06-13 | 1,460 | 1,476 | 1,459 | 1,468.5 | 6,453,400 | 1,468.50 |
| 2022-06-10 | 1,462 | 1,474 | 1,460.5 | 1,470 | 8,090,200 | 1,470 |
| 2022-06-09 | 1,489.5 | 1,490 | 1,470.5 | 1,473 | 7,761,900 | 1,473 |
| 2022-06-08 | 1,465 | 1,485.5 | 1,462.5 | 1,482 | 8,164,700 | 1,482 |
| 2022-06-07 | 1,481.5 | 1,482 | 1,465 | 1,465 | 7,202,900 | 1,465 |
| 2022-06-06 | 1,470 | 1,474.5 | 1,466 | 1,473 | 5,791,300 | 1,473 |
| 2022-06-03 | 1,481 | 1,482 | 1,472 | 1,475 | 5,942,800 | 1,475 |
| 2022-06-02 | 1,481 | 1,484.5 | 1,471 | 1,479.5 | 5,307,700 | 1,479.50 |
| 2022-06-01 | 1,488.5 | 1,497 | 1,477.5 | 1,481.5 | 7,555,300 | 1,481.50 |
| 2022-05-31 | 1,488 | 1,492.5 | 1,472.5 | 1,480 | 29,385,400 | 1,480 |
| 2022-05-30 | 1,497.5 | 1,498 | 1,473 | 1,491.5 | 17,905,800 | 1,491.50 |
| 2022-05-27 | 1,508.5 | 1,512 | 1,494 | 1,504 | 8,464,500 | 1,504 |
| 2022-05-26 | 1,498 | 1,505 | 1,497.5 | 1,501 | 5,901,300 | 1,501 |
| 2022-05-25 | 1,495 | 1,502 | 1,491.5 | 1,498 | 7,921,400 | 1,498 |
| 2022-05-24 | 1,490 | 1,495 | 1,486 | 1,491 | 5,748,500 | 1,491 |
| 2022-05-23 | 1,502 | 1,507 | 1,485.5 | 1,490 | 7,569,900 | 1,490 |
| 2022-05-20 | 1,477 | 1,490 | 1,462.5 | 1,489.5 | 9,439,400 | 1,489.50 |
| 2022-05-19 | 1,455 | 1,475 | 1,454 | 1,475 | 7,818,200 | 1,475 |
| 2022-05-18 | 1,482 | 1,482.5 | 1,460.5 | 1,470 | 6,200,800 | 1,470 |
| 2022-05-17 | 1,457 | 1,478 | 1,457 | 1,466.5 | 6,266,800 | 1,466.50 |
| 2022-05-16 | 1,462 | 1,469.5 | 1,451.5 | 1,457.5 | 7,496,900 | 1,457.50 |
| 2022-05-13 | 1,429.5 | 1,456 | 1,429 | 1,451.5 | 12,259,600 | 1,451.50 |
| 2022-05-12 | 1,460 | 1,465 | 1,418 | 1,423.5 | 24,561,700 | 1,423.50 |
| 2022-05-11 | 1,518 | 1,519.5 | 1,508.5 | 1,513.5 | 7,121,700 | 1,513.50 |
| 2022-05-10 | 1,515 | 1,517 | 1,498.5 | 1,512 | 9,200,100 | 1,512 |
| 2022-05-09 | 1,500 | 1,513.5 | 1,499.5 | 1,508 | 7,636,300 | 1,508 |
| 2022-05-06 | 1,507 | 1,508.5 | 1,496 | 1,505.5 | 8,619,100 | 1,505.50 |
| 2022-05-02 | 1,497.5 | 1,504 | 1,489 | 1,499.5 | 6,974,600 | 1,499.50 |
| 2022-04-28 | 1,504 | 1,515 | 1,498 | 1,515 | 11,880,200 | 1,515 |
| 2022-04-27 | 1,484.5 | 1,503 | 1,474 | 1,501 | 17,847,600 | 1,501 |
| 2022-04-26 | 1,487.5 | 1,489 | 1,479 | 1,480.5 | 6,474,600 | 1,480.50 |
| 2022-04-25 | 1,479.5 | 1,485.5 | 1,472 | 1,484 | 5,697,400 | 1,484 |
| 2022-04-22 | 1,484 | 1,490 | 1,468 | 1,489.5 | 6,678,500 | 1,489.50 |
| 2022-04-21 | 1,494 | 1,502 | 1,487 | 1,491.5 | 7,497,300 | 1,491.50 |
| 2022-04-20 | 1,485 | 1,496 | 1,484 | 1,493 | 8,126,000 | 1,493 |
| 2022-04-19 | 1,470 | 1,484 | 1,468 | 1,482.5 | 6,988,700 | 1,482.50 |
| 2022-04-18 | 1,464.5 | 1,469.5 | 1,456 | 1,464 | 4,203,300 | 1,464 |
| 2022-04-15 | 1,468 | 1,478 | 1,461.5 | 1,477 | 5,110,700 | 1,477 |
| 2022-04-14 | 1,475 | 1,476.5 | 1,469.5 | 1,474 | 5,809,200 | 1,474 |
| 2022-04-13 | 1,467 | 1,471 | 1,455.5 | 1,465 | 9,525,800 | 1,465 |
| 2022-04-12 | 1,466.5 | 1,479 | 1,463 | 1,474 | 7,006,500 | 1,474 |
| 2022-04-11 | 1,474 | 1,478.5 | 1,458 | 1,470.5 | 7,584,200 | 1,470.50 |
| 2022-04-08 | 1,455 | 1,477 | 1,451.5 | 1,477 | 13,729,900 | 1,477 |
| 2022-04-07 | 1,446.5 | 1,451 | 1,442 | 1,450 | 9,686,700 | 1,450 |
| 2022-04-06 | 1,451.5 | 1,454.5 | 1,443.5 | 1,445 | 8,605,600 | 1,445 |
| 2022-04-05 | 1,457 | 1,459.5 | 1,452 | 1,454 | 6,198,700 | 1,454 |
| 2022-04-04 | 1,451.5 | 1,457.5 | 1,448 | 1,455 | 7,655,800 | 1,455 |
| 2022-04-01 | 1,421.5 | 1,446 | 1,421.5 | 1,444.5 | 9,269,700 | 1,444.50 |
| 2022-03-31 | 1,432 | 1,440.5 | 1,425.5 | 1,428 | 13,433,600 | 1,428 |
| 2022-03-30 | 1,453 | 1,456 | 1,436 | 1,444 | 15,020,800 | 1,444 |
| 2022-03-29 | 1,504.5 | 1,504.5 | 1,486 | 1,496.5 | 14,061,200 | 1,496.50 |
| 2022-03-28 | 1,507 | 1,509.5 | 1,491 | 1,496.5 | 10,019,500 | 1,496.50 |
| 2022-03-25 | 1,530 | 1,530.5 | 1,508 | 1,510 | 9,774,600 | 1,510 |
| 2022-03-24 | 1,528 | 1,535 | 1,518 | 1,535 | 9,994,900 | 1,535 |
| 2022-03-23 | 1,527 | 1,542.5 | 1,520.5 | 1,529 | 12,556,900 | 1,529 |
| 2022-03-22 | 1,505 | 1,522.5 | 1,504.5 | 1,520 | 12,067,700 | 1,520 |
| 2022-03-18 | 1,505.5 | 1,507 | 1,492 | 1,500.5 | 11,592,000 | 1,500.50 |
| 2022-03-17 | 1,490 | 1,500 | 1,487.5 | 1,500 | 13,592,600 | 1,500 |
| 2022-03-16 | 1,478.5 | 1,485.5 | 1,467 | 1,479 | 13,210,900 | 1,479 |
| 2022-03-15 | 1,456.5 | 1,468.5 | 1,453.5 | 1,468.5 | 9,078,200 | 1,468.50 |
| 2022-03-14 | 1,459.5 | 1,462 | 1,447.5 | 1,448 | 7,126,200 | 1,448 |
| 2022-03-11 | 1,459 | 1,470.5 | 1,448.5 | 1,448.5 | 11,286,400 | 1,448.50 |
| 2022-03-10 | 1,449.5 | 1,475 | 1,446.5 | 1,470.5 | 14,074,200 | 1,470.50 |
| 2022-03-09 | 1,416 | 1,437.5 | 1,410.5 | 1,434 | 10,799,400 | 1,434 |
| 2022-03-08 | 1,462 | 1,463.5 | 1,416 | 1,417 | 16,897,900 | 1,417 |
| 2022-03-07 | 1,474.5 | 1,483.5 | 1,468 | 1,472 | 12,647,100 | 1,472 |
| 2022-03-04 | 1,470 | 1,486 | 1,464 | 1,486 | 13,663,200 | 1,486 |
| 2022-03-03 | 1,458 | 1,468 | 1,451 | 1,460.5 | 7,281,100 | 1,460.50 |
| 2022-03-02 | 1,461.5 | 1,466 | 1,450.5 | 1,454 | 8,428,700 | 1,454 |
| 2022-03-01 | 1,463.5 | 1,468.5 | 1,458 | 1,462.5 | 8,016,200 | 1,462.50 |
| 2022-02-28 | 1,447 | 1,455.5 | 1,440.5 | 1,450.5 | 12,539,800 | 1,450.50 |
| 2022-02-25 | 1,427 | 1,454.5 | 1,427 | 1,446 | 11,686,300 | 1,446 |
| 2022-02-24 | 1,452 | 1,458 | 1,418 | 1,418 | 18,848,100 | 1,418 |
| 2022-02-22 | 1,463 | 1,469 | 1,456 | 1,464.5 | 7,132,600 | 1,464.50 |
| 2022-02-21 | 1,445 | 1,475.5 | 1,442.5 | 1,472 | 11,103,900 | 1,472 |
| 2022-02-18 | 1,436.5 | 1,447.5 | 1,436.5 | 1,444.5 | 9,788,600 | 1,444.50 |
| 2022-02-17 | 1,442.5 | 1,445 | 1,439 | 1,443 | 9,839,000 | 1,443 |
| 2022-02-16 | 1,441 | 1,443 | 1,438 | 1,440.5 | 7,430,300 | 1,440.50 |
| 2022-02-15 | 1,440.5 | 1,441.5 | 1,433 | 1,434 | 10,396,200 | 1,434 |
| 2022-02-14 | 1,446 | 1,446.5 | 1,435.5 | 1,436 | 12,741,900 | 1,436 |
| 2022-02-10 | 1,453.5 | 1,455.5 | 1,449 | 1,451.5 | 8,612,200 | 1,451.50 |
| 2022-02-09 | 1,456 | 1,458 | 1,445.5 | 1,451 | 14,379,300 | 1,451 |
| 2022-02-08 | 1,448.5 | 1,462 | 1,441 | 1,454.5 | 17,920,500 | 1,454.50 |
| 2022-02-07 | 1,443 | 1,446.5 | 1,439 | 1,441 | 11,911,100 | 1,441 |
| 2022-02-04 | 1,446.5 | 1,453.5 | 1,436 | 1,441.5 | 11,807,700 | 1,441.50 |
| 2022-02-03 | 1,441 | 1,450.5 | 1,436 | 1,440 | 11,523,400 | 1,440 |
| 2022-02-02 | 1,438 | 1,446.5 | 1,437.5 | 1,440 | 12,463,000 | 1,440 |
| 2022-02-01 | 1,438 | 1,451.5 | 1,435 | 1,444 | 11,798,800 | 1,444 |
| 2022-01-31 | 1,444 | 1,444.5 | 1,434 | 1,434 | 13,685,900 | 1,434 |
| 2022-01-28 | 1,443 | 1,446.5 | 1,440.5 | 1,441 | 9,299,200 | 1,441 |
| 2022-01-27 | 1,445 | 1,448 | 1,431.5 | 1,436 | 13,592,700 | 1,436 |
| 2022-01-26 | 1,445 | 1,452.5 | 1,443 | 1,443.5 | 7,498,900 | 1,443.50 |
| 2022-01-25 | 1,449.5 | 1,457 | 1,444.5 | 1,450 | 14,947,900 | 1,450 |
| 2022-01-24 | 1,436 | 1,447.5 | 1,434.5 | 1,445 | 6,169,600 | 1,445 |
| 2022-01-21 | 1,441 | 1,447.5 | 1,435.5 | 1,440 | 10,677,700 | 1,440 |
| 2022-01-20 | 1,444.5 | 1,453 | 1,440.5 | 1,445 | 9,920,200 | 1,445 |
| 2022-01-19 | 1,450.5 | 1,460 | 1,443.5 | 1,444 | 11,468,500 | 1,444 |
| 2022-01-18 | 1,461 | 1,464.5 | 1,453 | 1,457 | 6,191,800 | 1,457 |
| 2022-01-17 | 1,452 | 1,457.5 | 1,450.5 | 1,457 | 5,664,300 | 1,457 |
| 2022-01-14 | 1,447.5 | 1,449.5 | 1,440 | 1,447 | 10,870,300 | 1,447 |
| 2022-01-13 | 1,462.5 | 1,464.5 | 1,448 | 1,449.5 | 10,727,900 | 1,449.50 |
| 2022-01-12 | 1,451.5 | 1,460.5 | 1,449.5 | 1,456 | 12,866,500 | 1,456 |
| 2022-01-11 | 1,455.5 | 1,461.5 | 1,450 | 1,450 | 8,245,400 | 1,450 |
| 2022-01-07 | 1,465.5 | 1,471 | 1,451.5 | 1,455.5 | 9,856,800 | 1,455.50 |
| 2022-01-06 | 1,462 | 1,484 | 1,461.5 | 1,467 | 10,262,900 | 1,467 |
| 2022-01-05 | 1,460.5 | 1,468 | 1,457 | 1,463.5 | 12,702,200 | 1,463.50 |
| 2022-01-04 | 1,463 | 1,465 | 1,452.5 | 1,455.5 | 9,921,100 | 1,455.50 |
分割・併合履歴 ： なし
