9984 ソフトバンクグループ(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 | 5,681 | 5,735 | 5,624 | 5,644 | 9,104,100 | 1,411 |
| 2022-12-29 | 5,650 | 5,656 | 5,576 | 5,618 | 8,281,700 | 1,404.50 |
| 2022-12-28 | 5,770 | 5,785 | 5,680 | 5,711 | 7,324,500 | 1,427.75 |
| 2022-12-27 | 5,797 | 5,870 | 5,785 | 5,796 | 6,626,000 | 1,449 |
| 2022-12-26 | 5,772 | 5,824 | 5,728 | 5,778 | 5,392,700 | 1,444.50 |
| 2022-12-23 | 5,700 | 5,785 | 5,690 | 5,757 | 7,963,100 | 1,439.25 |
| 2022-12-22 | 5,854 | 5,888 | 5,733 | 5,786 | 9,389,500 | 1,446.50 |
| 2022-12-21 | 5,750 | 5,828 | 5,685 | 5,800 | 12,087,200 | 1,450 |
| 2022-12-20 | 6,038 | 6,041 | 5,715 | 5,726 | 16,122,200 | 1,431.50 |
| 2022-12-19 | 6,015 | 6,047 | 5,998 | 6,018 | 8,511,300 | 1,504.50 |
| 2022-12-16 | 6,106 | 6,113 | 6,020 | 6,052 | 18,042,100 | 1,513 |
| 2022-12-15 | 6,232 | 6,291 | 6,222 | 6,291 | 7,698,700 | 1,572.75 |
| 2022-12-14 | 6,220 | 6,293 | 6,213 | 6,243 | 10,338,400 | 1,560.75 |
| 2022-12-13 | 6,267 | 6,302 | 6,206 | 6,213 | 9,798,000 | 1,553.25 |
| 2022-12-12 | 6,113 | 6,205 | 6,106 | 6,205 | 9,230,100 | 1,551.25 |
| 2022-12-09 | 6,099 | 6,221 | 6,099 | 6,168 | 15,254,000 | 1,542 |
| 2022-12-08 | 5,940 | 6,133 | 5,882 | 6,095 | 18,019,300 | 1,523.75 |
| 2022-12-07 | 5,862 | 5,975 | 5,849 | 5,967 | 10,901,400 | 1,491.75 |
| 2022-12-06 | 5,968 | 6,016 | 5,894 | 5,917 | 12,470,200 | 1,479.25 |
| 2022-12-05 | 6,070 | 6,075 | 5,971 | 6,068 | 10,821,900 | 1,517 |
| 2022-12-02 | 6,029 | 6,055 | 5,965 | 6,055 | 10,899,000 | 1,513.75 |
| 2022-12-01 | 6,196 | 6,203 | 6,035 | 6,047 | 15,044,100 | 1,511.75 |
| 2022-11-30 | 5,928 | 5,979 | 5,883 | 5,952 | 12,695,000 | 1,488 |
| 2022-11-29 | 5,982 | 5,985 | 5,888 | 5,959 | 13,465,900 | 1,489.75 |
| 2022-11-28 | 6,119 | 6,136 | 6,006 | 6,042 | 10,070,900 | 1,510.50 |
| 2022-11-25 | 6,064 | 6,130 | 6,048 | 6,079 | 9,876,800 | 1,519.75 |
| 2022-11-24 | 6,110 | 6,138 | 6,037 | 6,064 | 12,708,200 | 1,516 |
| 2022-11-22 | 6,100 | 6,160 | 6,029 | 6,068 | 13,688,700 | 1,517 |
| 2022-11-21 | 6,070 | 6,164 | 5,996 | 6,077 | 16,610,000 | 1,519.25 |
| 2022-11-18 | 6,355 | 6,363 | 6,044 | 6,075 | 25,586,100 | 1,518.75 |
| 2022-11-17 | 6,367 | 6,418 | 6,258 | 6,319 | 16,871,300 | 1,579.75 |
| 2022-11-16 | 6,090 | 6,400 | 6,090 | 6,328 | 32,497,500 | 1,582 |
| 2022-11-15 | 6,068 | 6,267 | 6,030 | 6,147 | 25,810,600 | 1,536.75 |
| 2022-11-14 | 6,353 | 6,453 | 5,956 | 6,068 | 40,860,800 | 1,517 |
| 2022-11-11 | 7,042 | 7,180 | 6,901 | 6,953 | 29,186,100 | 1,738.25 |
| 2022-11-10 | 6,850 | 6,979 | 6,803 | 6,833 | 31,394,200 | 1,708.25 |
| 2022-11-09 | 6,960 | 7,039 | 6,868 | 7,019 | 29,952,600 | 1,754.75 |
| 2022-11-08 | 6,655 | 6,997 | 6,650 | 6,929 | 33,680,300 | 1,732.25 |
| 2022-11-07 | 6,605 | 6,695 | 6,476 | 6,601 | 25,869,400 | 1,650.25 |
| 2022-11-04 | 6,550 | 6,589 | 6,402 | 6,557 | 29,650,300 | 1,639.25 |
| 2022-11-02 | 6,576 | 6,724 | 6,508 | 6,705 | 25,708,900 | 1,676.25 |
| 2022-11-01 | 6,440 | 6,665 | 6,431 | 6,574 | 29,746,900 | 1,643.50 |
| 2022-10-31 | 6,190 | 6,422 | 6,162 | 6,400 | 29,046,000 | 1,600 |
| 2022-10-28 | 6,020 | 6,135 | 6,004 | 6,026 | 36,559,600 | 1,506.50 |
| 2022-10-27 | 6,001 | 6,169 | 5,982 | 6,087 | 20,797,300 | 1,521.75 |
| 2022-10-26 | 6,000 | 6,067 | 5,943 | 6,031 | 23,806,600 | 1,507.75 |
| 2022-10-25 | 5,670 | 5,993 | 5,634 | 5,949 | 26,358,500 | 1,487.25 |
| 2022-10-24 | 5,834 | 5,993 | 5,723 | 5,733 | 25,123,300 | 1,433.25 |
| 2022-10-21 | 5,750 | 5,831 | 5,698 | 5,758 | 18,261,800 | 1,439.50 |
| 2022-10-20 | 5,681 | 5,813 | 5,627 | 5,780 | 20,584,100 | 1,445 |
| 2022-10-19 | 5,566 | 5,770 | 5,541 | 5,743 | 22,615,800 | 1,435.75 |
| 2022-10-18 | 5,652 | 5,665 | 5,430 | 5,537 | 21,968,400 | 1,384.25 |
| 2022-10-17 | 5,591 | 5,627 | 5,502 | 5,549 | 14,195,300 | 1,387.25 |
| 2022-10-14 | 5,555 | 5,737 | 5,550 | 5,650 | 20,651,600 | 1,412.50 |
| 2022-10-13 | 5,504 | 5,518 | 5,453 | 5,469 | 12,014,500 | 1,367.25 |
| 2022-10-12 | 5,415 | 5,581 | 5,408 | 5,500 | 17,451,200 | 1,375 |
| 2022-10-11 | 5,390 | 5,527 | 5,381 | 5,451 | 16,651,800 | 1,362.75 |
| 2022-10-07 | 5,383 | 5,554 | 5,347 | 5,504 | 16,802,600 | 1,376 |
| 2022-10-06 | 5,356 | 5,532 | 5,329 | 5,494 | 17,782,400 | 1,373.50 |
| 2022-10-05 | 5,280 | 5,372 | 5,231 | 5,355 | 18,005,500 | 1,338.75 |
| 2022-10-04 | 5,051 | 5,259 | 5,031 | 5,235 | 18,322,200 | 1,308.75 |
| 2022-10-03 | 4,856 | 5,004 | 4,788 | 4,981 | 17,928,900 | 1,245.25 |
| 2022-09-30 | 4,931 | 4,980 | 4,877 | 4,900 | 15,897,600 | 1,225 |
| 2022-09-29 | 5,056 | 5,058 | 4,960 | 5,031 | 12,595,800 | 1,257.75 |
| 2022-09-28 | 5,004 | 5,057 | 4,881 | 4,938 | 15,146,200 | 1,234.50 |
| 2022-09-27 | 5,111 | 5,112 | 5,020 | 5,030 | 10,327,300 | 1,257.50 |
| 2022-09-26 | 5,201 | 5,217 | 5,049 | 5,066 | 13,314,100 | 1,266.50 |
| 2022-09-22 | 5,399 | 5,409 | 5,281 | 5,343 | 12,256,400 | 1,335.75 |
| 2022-09-21 | 5,466 | 5,500 | 5,434 | 5,453 | 9,280,900 | 1,363.25 |
| 2022-09-20 | 5,501 | 5,562 | 5,486 | 5,517 | 10,105,000 | 1,379.25 |
| 2022-09-16 | 5,413 | 5,474 | 5,396 | 5,458 | 13,271,900 | 1,364.50 |
| 2022-09-15 | 5,432 | 5,479 | 5,368 | 5,438 | 11,456,300 | 1,359.50 |
| 2022-09-14 | 5,446 | 5,462 | 5,401 | 5,405 | 15,336,000 | 1,351.25 |
| 2022-09-13 | 5,652 | 5,698 | 5,628 | 5,654 | 8,269,200 | 1,413.50 |
| 2022-09-12 | 5,556 | 5,661 | 5,549 | 5,637 | 10,657,900 | 1,409.25 |
| 2022-09-09 | 5,510 | 5,535 | 5,428 | 5,500 | 13,610,000 | 1,375 |
| 2022-09-08 | 5,451 | 5,504 | 5,416 | 5,499 | 11,345,000 | 1,374.75 |
| 2022-09-07 | 5,462 | 5,471 | 5,321 | 5,368 | 11,333,700 | 1,342 |
| 2022-09-06 | 5,500 | 5,558 | 5,475 | 5,479 | 8,092,400 | 1,369.75 |
| 2022-09-05 | 5,493 | 5,523 | 5,462 | 5,497 | 7,366,600 | 1,374.25 |
| 2022-09-02 | 5,530 | 5,543 | 5,469 | 5,493 | 9,110,600 | 1,373.25 |
| 2022-09-01 | 5,523 | 5,531 | 5,427 | 5,510 | 13,363,400 | 1,377.50 |
| 2022-08-31 | 5,520 | 5,614 | 5,514 | 5,562 | 11,743,000 | 1,390.50 |
| 2022-08-30 | 5,552 | 5,594 | 5,532 | 5,588 | 13,158,200 | 1,397 |
| 2022-08-29 | 5,500 | 5,555 | 5,474 | 5,496 | 14,502,100 | 1,374 |
| 2022-08-26 | 5,748 | 5,814 | 5,697 | 5,705 | 11,878,400 | 1,426.25 |
| 2022-08-25 | 5,646 | 5,679 | 5,628 | 5,638 | 7,837,600 | 1,409.50 |
| 2022-08-24 | 5,585 | 5,664 | 5,574 | 5,616 | 9,354,500 | 1,404 |
| 2022-08-23 | 5,647 | 5,673 | 5,571 | 5,600 | 12,583,000 | 1,400 |
| 2022-08-22 | 5,696 | 5,758 | 5,688 | 5,739 | 8,829,600 | 1,434.75 |
| 2022-08-19 | 5,829 | 5,840 | 5,744 | 5,764 | 11,667,600 | 1,441 |
| 2022-08-18 | 5,740 | 5,844 | 5,725 | 5,815 | 11,182,300 | 1,453.75 |
| 2022-08-17 | 5,783 | 5,832 | 5,730 | 5,802 | 15,288,300 | 1,450.50 |
| 2022-08-16 | 5,899 | 5,900 | 5,741 | 5,749 | 21,730,600 | 1,437.25 |
| 2022-08-15 | 5,651 | 5,929 | 5,638 | 5,900 | 25,059,000 | 1,475 |
| 2022-08-12 | 5,509 | 5,727 | 5,455 | 5,610 | 30,471,900 | 1,402.50 |
| 2022-08-10 | 5,210 | 5,365 | 5,188 | 5,315 | 16,677,400 | 1,328.75 |
| 2022-08-09 | 5,595 | 5,595 | 5,236 | 5,295 | 31,366,000 | 1,323.75 |
| 2022-08-08 | 5,607 | 5,768 | 5,585 | 5,695 | 11,190,400 | 1,423.75 |
| 2022-08-05 | 5,678 | 5,690 | 5,587 | 5,653 | 10,339,800 | 1,413.25 |
| 2022-08-04 | 5,577 | 5,640 | 5,573 | 5,640 | 10,800,400 | 1,410 |
| 2022-08-03 | 5,548 | 5,578 | 5,490 | 5,496 | 10,020,900 | 1,374 |
| 2022-08-02 | 5,461 | 5,523 | 5,407 | 5,450 | 11,158,700 | 1,362.50 |
| 2022-08-01 | 5,425 | 5,539 | 5,383 | 5,504 | 13,385,300 | 1,376 |
| 2022-07-29 | 5,672 | 5,763 | 5,567 | 5,605 | 12,677,200 | 1,401.25 |
| 2022-07-28 | 5,751 | 5,810 | 5,641 | 5,656 | 12,618,700 | 1,414 |
| 2022-07-27 | 5,646 | 5,700 | 5,585 | 5,688 | 10,978,600 | 1,422 |
| 2022-07-26 | 5,497 | 5,740 | 5,490 | 5,681 | 19,044,800 | 1,420.25 |
| 2022-07-25 | 5,420 | 5,514 | 5,417 | 5,505 | 7,022,000 | 1,376.25 |
| 2022-07-22 | 5,503 | 5,522 | 5,469 | 5,482 | 8,460,800 | 1,370.50 |
| 2022-07-21 | 5,500 | 5,540 | 5,460 | 5,507 | 9,841,600 | 1,376.75 |
| 2022-07-20 | 5,490 | 5,542 | 5,451 | 5,500 | 11,735,100 | 1,375 |
| 2022-07-19 | 5,348 | 5,376 | 5,268 | 5,371 | 9,919,900 | 1,342.75 |
| 2022-07-15 | 5,361 | 5,430 | 5,268 | 5,296 | 11,928,700 | 1,324 |
| 2022-07-14 | 5,290 | 5,438 | 5,273 | 5,385 | 10,829,700 | 1,346.25 |
| 2022-07-13 | 5,260 | 5,354 | 5,244 | 5,338 | 11,493,700 | 1,334.50 |
| 2022-07-12 | 5,310 | 5,320 | 5,193 | 5,213 | 12,835,400 | 1,303.25 |
| 2022-07-11 | 5,500 | 5,600 | 5,428 | 5,446 | 14,494,100 | 1,361.50 |
| 2022-07-08 | 5,421 | 5,525 | 5,395 | 5,400 | 17,038,100 | 1,350 |
| 2022-07-07 | 5,363 | 5,437 | 5,324 | 5,388 | 12,354,800 | 1,347 |
| 2022-07-06 | 5,373 | 5,438 | 5,338 | 5,343 | 11,934,900 | 1,335.75 |
| 2022-07-05 | 5,350 | 5,440 | 5,322 | 5,378 | 12,938,200 | 1,344.50 |
| 2022-07-04 | 5,225 | 5,347 | 5,208 | 5,283 | 12,778,400 | 1,320.75 |
| 2022-07-01 | 5,235 | 5,296 | 5,115 | 5,131 | 13,997,200 | 1,282.75 |
| 2022-06-30 | 5,322 | 5,350 | 5,221 | 5,235 | 13,088,700 | 1,308.75 |
| 2022-06-29 | 5,340 | 5,357 | 5,283 | 5,325 | 14,579,000 | 1,331.25 |
| 2022-06-28 | 5,358 | 5,466 | 5,348 | 5,414 | 12,362,200 | 1,353.50 |
| 2022-06-27 | 5,291 | 5,427 | 5,234 | 5,418 | 16,304,700 | 1,354.50 |
| 2022-06-24 | 5,145 | 5,249 | 5,107 | 5,224 | 14,084,400 | 1,306 |
| 2022-06-23 | 5,049 | 5,145 | 5,030 | 5,103 | 14,280,200 | 1,275.75 |
| 2022-06-22 | 5,097 | 5,123 | 5,025 | 5,025 | 14,855,300 | 1,256.25 |
| 2022-06-21 | 5,025 | 5,126 | 4,978 | 5,075 | 14,623,600 | 1,268.75 |
| 2022-06-20 | 4,867 | 4,975 | 4,826 | 4,933 | 18,416,500 | 1,233.25 |
| 2022-06-17 | 4,803 | 4,860 | 4,708 | 4,788 | 31,301,100 | 1,197 |
| 2022-06-16 | 5,126 | 5,180 | 4,997 | 5,000 | 17,286,800 | 1,250 |
| 2022-06-15 | 5,046 | 5,127 | 4,975 | 5,028 | 18,333,700 | 1,257 |
| 2022-06-14 | 4,895 | 5,046 | 4,866 | 5,033 | 20,473,600 | 1,258.25 |
| 2022-06-13 | 5,322 | 5,353 | 5,165 | 5,165 | 19,439,100 | 1,291.25 |
| 2022-06-10 | 5,585 | 5,585 | 5,470 | 5,545 | 16,523,400 | 1,386.25 |
| 2022-06-09 | 5,699 | 5,849 | 5,650 | 5,659 | 20,843,400 | 1,414.75 |
| 2022-06-08 | 5,480 | 5,587 | 5,437 | 5,563 | 14,612,800 | 1,390.75 |
| 2022-06-07 | 5,483 | 5,516 | 5,418 | 5,430 | 13,649,600 | 1,357.50 |
| 2022-06-06 | 5,359 | 5,411 | 5,318 | 5,391 | 10,332,900 | 1,347.75 |
| 2022-06-03 | 5,400 | 5,484 | 5,381 | 5,418 | 15,777,900 | 1,354.50 |
| 2022-06-02 | 5,224 | 5,325 | 5,217 | 5,302 | 10,954,900 | 1,325.50 |
| 2022-06-01 | 5,389 | 5,410 | 5,280 | 5,300 | 12,798,000 | 1,325 |
| 2022-05-31 | 5,382 | 5,414 | 5,293 | 5,379 | 15,303,000 | 1,344.75 |
| 2022-05-30 | 5,417 | 5,423 | 5,315 | 5,358 | 15,862,500 | 1,339.50 |
| 2022-05-27 | 5,399 | 5,484 | 5,331 | 5,341 | 18,373,700 | 1,335.25 |
| 2022-05-26 | 5,136 | 5,239 | 5,134 | 5,164 | 15,426,100 | 1,291 |
| 2022-05-25 | 5,191 | 5,191 | 5,077 | 5,102 | 14,749,400 | 1,275.50 |
| 2022-05-24 | 5,276 | 5,299 | 5,136 | 5,191 | 15,994,300 | 1,297.75 |
| 2022-05-23 | 5,321 | 5,344 | 5,210 | 5,276 | 17,937,700 | 1,319 |
| 2022-05-20 | 5,121 | 5,249 | 5,080 | 5,232 | 18,735,500 | 1,308 |
| 2022-05-19 | 4,937 | 5,080 | 4,867 | 5,055 | 22,694,900 | 1,263.75 |
| 2022-05-18 | 5,178 | 5,277 | 5,082 | 5,137 | 20,288,800 | 1,284.25 |
| 2022-05-17 | 4,985 | 5,146 | 4,983 | 5,122 | 17,612,200 | 1,280.50 |
| 2022-05-16 | 5,040 | 5,200 | 4,962 | 5,110 | 25,957,700 | 1,277.50 |
| 2022-05-13 | 4,526 | 5,049 | 4,514 | 5,040 | 46,758,100 | 1,260 |
| 2022-05-12 | 4,675 | 4,680 | 4,491 | 4,491 | 23,641,900 | 1,122.75 |
| 2022-05-11 | 4,850 | 4,923 | 4,781 | 4,883 | 16,471,400 | 1,220.75 |
| 2022-05-10 | 4,864 | 4,929 | 4,721 | 4,900 | 18,133,000 | 1,225 |
| 2022-05-09 | 5,054 | 5,077 | 4,980 | 4,989 | 13,268,500 | 1,247.25 |
| 2022-05-06 | 5,114 | 5,213 | 5,102 | 5,170 | 14,614,500 | 1,292.50 |
| 2022-05-02 | 5,357 | 5,401 | 5,242 | 5,290 | 12,798,000 | 1,322.50 |
| 2022-04-28 | 5,202 | 5,291 | 5,167 | 5,269 | 14,777,000 | 1,317.25 |
| 2022-04-27 | 4,989 | 5,189 | 4,960 | 5,182 | 21,451,300 | 1,295.50 |
| 2022-04-26 | 5,093 | 5,267 | 5,048 | 5,195 | 21,191,400 | 1,298.75 |
| 2022-04-25 | 5,201 | 5,203 | 4,964 | 4,989 | 25,139,000 | 1,247.25 |
| 2022-04-22 | 5,430 | 5,472 | 5,358 | 5,411 | 12,424,700 | 1,352.75 |
| 2022-04-21 | 5,574 | 5,644 | 5,551 | 5,579 | 10,514,700 | 1,394.75 |
| 2022-04-20 | 5,558 | 5,655 | 5,518 | 5,627 | 11,402,300 | 1,406.75 |
| 2022-04-19 | 5,698 | 5,719 | 5,523 | 5,547 | 14,090,600 | 1,386.75 |
| 2022-04-18 | 5,616 | 5,656 | 5,600 | 5,653 | 9,065,700 | 1,413.25 |
| 2022-04-15 | 5,623 | 5,723 | 5,585 | 5,692 | 10,971,000 | 1,423 |
| 2022-04-14 | 5,692 | 5,774 | 5,672 | 5,762 | 11,920,900 | 1,440.50 |
| 2022-04-13 | 5,499 | 5,638 | 5,466 | 5,592 | 13,134,000 | 1,398 |
| 2022-04-12 | 5,481 | 5,559 | 5,427 | 5,482 | 16,073,000 | 1,370.50 |
| 2022-04-11 | 5,654 | 5,729 | 5,521 | 5,530 | 15,335,400 | 1,382.50 |
| 2022-04-08 | 5,702 | 5,742 | 5,625 | 5,683 | 14,908,000 | 1,420.75 |
| 2022-04-07 | 5,600 | 5,670 | 5,591 | 5,654 | 13,766,300 | 1,413.50 |
| 2022-04-06 | 5,810 | 5,847 | 5,727 | 5,769 | 17,778,400 | 1,442.25 |
| 2022-04-05 | 5,899 | 5,984 | 5,834 | 5,936 | 19,226,700 | 1,484 |
| 2022-04-04 | 5,650 | 5,794 | 5,640 | 5,785 | 16,874,800 | 1,446.25 |
| 2022-04-01 | 5,441 | 5,609 | 5,387 | 5,578 | 15,398,600 | 1,394.50 |
| 2022-03-31 | 5,595 | 5,750 | 5,542 | 5,559 | 18,054,000 | 1,389.75 |
| 2022-03-30 | 5,559 | 5,633 | 5,531 | 5,632 | 15,400,800 | 1,408 |
| 2022-03-29 | 5,488 | 5,555 | 5,433 | 5,504 | 12,102,000 | 1,376 |
| 2022-03-28 | 5,393 | 5,421 | 5,280 | 5,402 | 12,671,800 | 1,350.50 |
| 2022-03-25 | 5,514 | 5,524 | 5,342 | 5,402 | 15,765,000 | 1,350.50 |
| 2022-03-24 | 5,321 | 5,524 | 5,320 | 5,498 | 22,906,500 | 1,374.50 |
| 2022-03-23 | 5,256 | 5,525 | 5,248 | 5,421 | 28,197,000 | 1,355.25 |
| 2022-03-22 | 4,956 | 5,069 | 4,908 | 5,056 | 21,652,400 | 1,264 |
| 2022-03-18 | 4,768 | 4,972 | 4,700 | 4,961 | 28,334,600 | 1,240.25 |
| 2022-03-17 | 4,869 | 4,964 | 4,746 | 4,785 | 39,343,700 | 1,196.25 |
| 2022-03-16 | 4,318 | 4,548 | 4,231 | 4,519 | 39,994,800 | 1,129.75 |
| 2022-03-15 | 4,330 | 4,388 | 4,210 | 4,265 | 27,602,900 | 1,066.25 |
| 2022-03-14 | 4,398 | 4,566 | 4,390 | 4,450 | 19,608,700 | 1,112.50 |
| 2022-03-11 | 4,622 | 4,668 | 4,424 | 4,483 | 25,520,400 | 1,120.75 |
| 2022-03-10 | 4,840 | 4,843 | 4,751 | 4,780 | 18,739,400 | 1,195 |
| 2022-03-09 | 4,487 | 4,830 | 4,487 | 4,636 | 25,480,600 | 1,159 |
| 2022-03-08 | 4,630 | 4,713 | 4,459 | 4,474 | 24,289,100 | 1,118.50 |
| 2022-03-07 | 4,806 | 4,845 | 4,670 | 4,707 | 19,067,000 | 1,176.75 |
| 2022-03-04 | 5,113 | 5,145 | 4,923 | 4,963 | 19,457,600 | 1,240.75 |
| 2022-03-03 | 5,298 | 5,299 | 5,195 | 5,212 | 12,169,400 | 1,303 |
| 2022-03-02 | 5,180 | 5,298 | 5,172 | 5,266 | 13,100,800 | 1,316.50 |
| 2022-03-01 | 5,191 | 5,326 | 5,183 | 5,232 | 14,664,200 | 1,308 |
| 2022-02-28 | 4,996 | 5,138 | 4,961 | 5,125 | 17,268,200 | 1,281.25 |
| 2022-02-25 | 4,951 | 5,108 | 4,944 | 5,069 | 20,091,800 | 1,267.25 |
| 2022-02-24 | 5,099 | 5,125 | 4,764 | 4,802 | 26,778,800 | 1,200.50 |
| 2022-02-22 | 5,062 | 5,184 | 5,031 | 5,154 | 15,369,800 | 1,288.50 |
| 2022-02-21 | 5,084 | 5,194 | 5,052 | 5,160 | 11,310,600 | 1,290 |
| 2022-02-18 | 5,002 | 5,199 | 4,988 | 5,184 | 15,379,300 | 1,296 |
| 2022-02-17 | 5,232 | 5,234 | 5,085 | 5,117 | 12,413,400 | 1,279.25 |
| 2022-02-16 | 5,299 | 5,309 | 5,226 | 5,236 | 9,212,800 | 1,309 |
| 2022-02-15 | 5,230 | 5,277 | 5,143 | 5,158 | 12,497,200 | 1,289.50 |
| 2022-02-14 | 5,283 | 5,330 | 5,237 | 5,268 | 13,144,700 | 1,317 |
| 2022-02-10 | 5,712 | 5,739 | 5,406 | 5,483 | 28,162,900 | 1,370.75 |
| 2022-02-09 | 5,350 | 5,628 | 5,310 | 5,612 | 30,820,900 | 1,403 |
| 2022-02-08 | 5,364 | 5,406 | 5,263 | 5,302 | 18,029,100 | 1,325.50 |
| 2022-02-07 | 5,237 | 5,494 | 5,221 | 5,350 | 22,464,500 | 1,337.50 |
| 2022-02-04 | 5,150 | 5,234 | 5,091 | 5,214 | 17,062,400 | 1,303.50 |
| 2022-02-03 | 5,090 | 5,252 | 5,086 | 5,195 | 14,866,600 | 1,298.75 |
| 2022-02-02 | 5,124 | 5,219 | 5,107 | 5,201 | 12,797,100 | 1,300.25 |
| 2022-02-01 | 5,133 | 5,218 | 5,022 | 5,067 | 16,976,100 | 1,266.75 |
| 2022-01-31 | 4,710 | 5,119 | 4,693 | 5,011 | 23,353,700 | 1,252.75 |
| 2022-01-28 | 4,750 | 4,875 | 4,584 | 4,795 | 29,637,400 | 1,198.75 |
| 2022-01-27 | 5,121 | 5,170 | 4,652 | 4,692 | 38,020,800 | 1,173 |
| 2022-01-26 | 4,969 | 5,259 | 4,944 | 5,156 | 21,598,200 | 1,289 |
| 2022-01-25 | 5,300 | 5,313 | 5,008 | 5,069 | 20,702,500 | 1,267.25 |
| 2022-01-24 | 5,392 | 5,415 | 5,297 | 5,355 | 14,732,900 | 1,338.75 |
| 2022-01-21 | 5,431 | 5,502 | 5,388 | 5,487 | 14,612,100 | 1,371.75 |
| 2022-01-20 | 5,353 | 5,532 | 5,318 | 5,527 | 15,818,700 | 1,381.75 |
| 2022-01-19 | 5,442 | 5,493 | 5,382 | 5,412 | 13,552,100 | 1,353 |
| 2022-01-18 | 5,540 | 5,676 | 5,498 | 5,508 | 13,822,400 | 1,377 |
| 2022-01-17 | 5,500 | 5,578 | 5,440 | 5,530 | 11,305,800 | 1,382.50 |
| 2022-01-14 | 5,470 | 5,499 | 5,405 | 5,497 | 15,832,200 | 1,374.25 |
| 2022-01-13 | 5,648 | 5,685 | 5,558 | 5,566 | 15,983,200 | 1,391.50 |
| 2022-01-12 | 5,478 | 5,748 | 5,470 | 5,683 | 24,234,500 | 1,420.75 |
| 2022-01-11 | 5,425 | 5,440 | 5,331 | 5,360 | 14,724,200 | 1,340 |
| 2022-01-07 | 5,440 | 5,600 | 5,418 | 5,489 | 20,542,300 | 1,372.25 |
| 2022-01-06 | 5,392 | 5,415 | 5,301 | 5,372 | 16,115,500 | 1,343 |
| 2022-01-05 | 5,440 | 5,515 | 5,395 | 5,420 | 11,581,500 | 1,355 |
| 2022-01-04 | 5,573 | 5,574 | 5,420 | 5,482 | 14,102,100 | 1,370.50 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株