3723 日本ファルコム(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 | 1,226 | 1,265 | 1,226 | 1,265 | 1,700 | 1,265 |
| 2022-12-29 | 1,263 | 1,263 | 1,221 | 1,226 | 3,300 | 1,226 |
| 2022-12-28 | 1,265 | 1,265 | 1,241 | 1,246 | 13,500 | 1,246 |
| 2022-12-27 | 1,237 | 1,261 | 1,237 | 1,250 | 1,200 | 1,250 |
| 2022-12-26 | 1,257 | 1,257 | 1,238 | 1,250 | 3,900 | 1,250 |
| 2022-12-23 | 1,249 | 1,251 | 1,205 | 1,227 | 26,000 | 1,227 |
| 2022-12-22 | 1,249 | 1,260 | 1,245 | 1,245 | 1,300 | 1,245 |
| 2022-12-21 | 1,213 | 1,236 | 1,213 | 1,224 | 2,300 | 1,224 |
| 2022-12-20 | 1,270 | 1,279 | 1,203 | 1,213 | 7,700 | 1,213 |
| 2022-12-19 | 1,275 | 1,275 | 1,258 | 1,275 | 2,400 | 1,275 |
| 2022-12-16 | 1,270 | 1,275 | 1,260 | 1,275 | 3,600 | 1,275 |
| 2022-12-15 | 1,253 | 1,297 | 1,253 | 1,269 | 7,700 | 1,269 |
| 2022-12-14 | 1,291 | 1,300 | 1,276 | 1,283 | 8,200 | 1,283 |
| 2022-12-13 | 1,291 | 1,291 | 1,263 | 1,265 | 4,900 | 1,265 |
| 2022-12-12 | 1,256 | 1,271 | 1,256 | 1,262 | 2,300 | 1,262 |
| 2022-12-09 | 1,287 | 1,289 | 1,245 | 1,245 | 9,500 | 1,245 |
| 2022-12-08 | 1,250 | 1,305 | 1,241 | 1,269 | 26,900 | 1,269 |
| 2022-12-07 | 1,246 | 1,250 | 1,241 | 1,250 | 1,800 | 1,250 |
| 2022-12-06 | 1,238 | 1,251 | 1,226 | 1,246 | 5,300 | 1,246 |
| 2022-12-05 | 1,249 | 1,254 | 1,242 | 1,254 | 2,600 | 1,254 |
| 2022-12-02 | 1,224 | 1,258 | 1,224 | 1,242 | 5,800 | 1,242 |
| 2022-12-01 | 1,229 | 1,231 | 1,221 | 1,230 | 4,500 | 1,230 |
| 2022-11-30 | 1,228 | 1,228 | 1,222 | 1,224 | 1,200 | 1,224 |
| 2022-11-29 | 1,230 | 1,230 | 1,228 | 1,228 | 800 | 1,228 |
| 2022-11-28 | 1,236 | 1,236 | 1,234 | 1,234 | 400 | 1,234 |
| 2022-11-25 | 1,240 | 1,240 | 1,234 | 1,239 | 700 | 1,239 |
| 2022-11-24 | 1,233 | 1,240 | 1,226 | 1,240 | 1,600 | 1,240 |
| 2022-11-22 | 1,241 | 1,241 | 1,230 | 1,233 | 500 | 1,233 |
| 2022-11-21 | 1,221 | 1,248 | 1,221 | 1,229 | 1,800 | 1,229 |
| 2022-11-18 | 1,217 | 1,226 | 1,217 | 1,222 | 2,000 | 1,222 |
| 2022-11-17 | 1,222 | 1,229 | 1,220 | 1,229 | 800 | 1,229 |
| 2022-11-16 | 1,223 | 1,229 | 1,222 | 1,222 | 1,600 | 1,222 |
| 2022-11-15 | 1,230 | 1,231 | 1,211 | 1,223 | 6,200 | 1,223 |
| 2022-11-14 | 1,245 | 1,245 | 1,226 | 1,228 | 2,800 | 1,228 |
| 2022-11-11 | 1,207 | 1,221 | 1,207 | 1,215 | 7,100 | 1,215 |
| 2022-11-10 | 1,251 | 1,280 | 1,203 | 1,205 | 16,500 | 1,205 |
| 2022-11-09 | 1,251 | 1,266 | 1,251 | 1,257 | 3,000 | 1,257 |
| 2022-11-08 | 1,277 | 1,277 | 1,251 | 1,263 | 5,200 | 1,263 |
| 2022-11-07 | 1,283 | 1,283 | 1,276 | 1,276 | 500 | 1,276 |
| 2022-11-04 | 1,294 | 1,294 | 1,284 | 1,288 | 1,300 | 1,288 |
| 2022-11-02 | 1,297 | 1,300 | 1,281 | 1,285 | 1,700 | 1,285 |
| 2022-11-01 | 1,289 | 1,298 | 1,283 | 1,283 | 3,200 | 1,283 |
| 2022-10-31 | 1,264 | 1,290 | 1,264 | 1,282 | 900 | 1,282 |
| 2022-10-28 | 1,263 | 1,286 | 1,263 | 1,282 | 4,300 | 1,282 |
| 2022-10-27 | 1,255 | 1,283 | 1,254 | 1,263 | 5,600 | 1,263 |
| 2022-10-26 | 1,248 | 1,252 | 1,246 | 1,250 | 2,600 | 1,250 |
| 2022-10-25 | 1,245 | 1,246 | 1,239 | 1,239 | 3,500 | 1,239 |
| 2022-10-24 | 1,235 | 1,243 | 1,235 | 1,238 | 900 | 1,238 |
| 2022-10-21 | 1,244 | 1,244 | 1,229 | 1,229 | 1,300 | 1,229 |
| 2022-10-20 | 1,240 | 1,247 | 1,240 | 1,242 | 1,700 | 1,242 |
| 2022-10-19 | 1,241 | 1,248 | 1,239 | 1,240 | 2,200 | 1,240 |
| 2022-10-18 | 1,231 | 1,242 | 1,224 | 1,237 | 5,300 | 1,237 |
| 2022-10-17 | 1,225 | 1,231 | 1,224 | 1,231 | 1,500 | 1,231 |
| 2022-10-14 | 1,215 | 1,222 | 1,202 | 1,211 | 1,500 | 1,211 |
| 2022-10-13 | 1,217 | 1,217 | 1,203 | 1,212 | 2,100 | 1,212 |
| 2022-10-12 | 1,208 | 1,210 | 1,200 | 1,200 | 1,800 | 1,200 |
| 2022-10-11 | 1,210 | 1,220 | 1,195 | 1,200 | 7,100 | 1,200 |
| 2022-10-07 | 1,218 | 1,220 | 1,207 | 1,210 | 5,700 | 1,210 |
| 2022-10-06 | 1,245 | 1,245 | 1,220 | 1,225 | 3,900 | 1,225 |
| 2022-10-05 | 1,241 | 1,241 | 1,231 | 1,233 | 2,400 | 1,233 |
| 2022-10-04 | 1,221 | 1,240 | 1,217 | 1,240 | 6,600 | 1,240 |
| 2022-10-03 | 1,250 | 1,250 | 1,194 | 1,200 | 17,400 | 1,200 |
| 2022-09-30 | 1,260 | 1,264 | 1,235 | 1,254 | 8,800 | 1,254 |
| 2022-09-29 | 1,268 | 1,282 | 1,261 | 1,261 | 13,500 | 1,261 |
| 2022-09-28 | 1,314 | 1,314 | 1,270 | 1,281 | 14,000 | 1,281 |
| 2022-09-27 | 1,306 | 1,323 | 1,301 | 1,301 | 3,300 | 1,301 |
| 2022-09-26 | 1,323 | 1,330 | 1,300 | 1,301 | 19,600 | 1,301 |
| 2022-09-22 | 1,338 | 1,401 | 1,294 | 1,326 | 66,000 | 1,326 |
| 2022-09-21 | 1,339 | 1,346 | 1,335 | 1,346 | 1,400 | 1,346 |
| 2022-09-20 | 1,335 | 1,350 | 1,327 | 1,339 | 6,500 | 1,339 |
| 2022-09-16 | 1,321 | 1,337 | 1,321 | 1,335 | 5,700 | 1,335 |
| 2022-09-15 | 1,340 | 1,340 | 1,332 | 1,332 | 3,400 | 1,332 |
| 2022-09-14 | 1,335 | 1,342 | 1,321 | 1,342 | 3,900 | 1,342 |
| 2022-09-13 | 1,341 | 1,343 | 1,325 | 1,343 | 5,200 | 1,343 |
| 2022-09-12 | 1,325 | 1,349 | 1,311 | 1,330 | 8,500 | 1,330 |
| 2022-09-09 | 1,321 | 1,321 | 1,295 | 1,300 | 10,300 | 1,300 |
| 2022-09-08 | 1,270 | 1,291 | 1,270 | 1,291 | 4,900 | 1,291 |
| 2022-09-07 | 1,261 | 1,270 | 1,261 | 1,270 | 2,400 | 1,270 |
| 2022-09-06 | 1,260 | 1,270 | 1,260 | 1,270 | 1,800 | 1,270 |
| 2022-09-05 | 1,270 | 1,270 | 1,255 | 1,260 | 2,400 | 1,260 |
| 2022-09-02 | 1,271 | 1,294 | 1,268 | 1,272 | 2,600 | 1,272 |
| 2022-09-01 | 1,263 | 1,276 | 1,262 | 1,267 | 2,700 | 1,267 |
| 2022-08-31 | 1,295 | 1,295 | 1,262 | 1,265 | 8,000 | 1,265 |
| 2022-08-30 | 1,295 | 1,295 | 1,281 | 1,295 | 7,600 | 1,295 |
| 2022-08-29 | 1,260 | 1,296 | 1,250 | 1,265 | 11,600 | 1,265 |
| 2022-08-26 | 1,267 | 1,271 | 1,260 | 1,260 | 7,300 | 1,260 |
| 2022-08-25 | 1,266 | 1,266 | 1,262 | 1,263 | 1,000 | 1,263 |
| 2022-08-24 | 1,265 | 1,265 | 1,259 | 1,264 | 1,900 | 1,264 |
| 2022-08-23 | 1,257 | 1,265 | 1,255 | 1,265 | 1,800 | 1,265 |
| 2022-08-22 | 1,260 | 1,266 | 1,255 | 1,257 | 7,600 | 1,257 |
| 2022-08-19 | 1,262 | 1,264 | 1,258 | 1,259 | 2,500 | 1,259 |
| 2022-08-18 | 1,252 | 1,258 | 1,252 | 1,258 | 1,000 | 1,258 |
| 2022-08-17 | 1,259 | 1,264 | 1,251 | 1,252 | 4,200 | 1,252 |
| 2022-08-16 | 1,252 | 1,261 | 1,251 | 1,259 | 3,300 | 1,259 |
| 2022-08-15 | 1,258 | 1,259 | 1,250 | 1,250 | 3,800 | 1,250 |
| 2022-08-12 | 1,269 | 1,270 | 1,250 | 1,250 | 8,100 | 1,250 |
| 2022-08-10 | 1,269 | 1,269 | 1,254 | 1,260 | 11,100 | 1,260 |
| 2022-08-09 | 1,266 | 1,267 | 1,254 | 1,260 | 3,300 | 1,260 |
| 2022-08-08 | 1,263 | 1,264 | 1,256 | 1,260 | 2,700 | 1,260 |
| 2022-08-05 | 1,274 | 1,274 | 1,262 | 1,262 | 2,800 | 1,262 |
| 2022-08-04 | 1,269 | 1,274 | 1,260 | 1,268 | 2,300 | 1,268 |
| 2022-08-03 | 1,260 | 1,267 | 1,258 | 1,267 | 1,200 | 1,267 |
| 2022-08-02 | 1,261 | 1,266 | 1,260 | 1,260 | 1,100 | 1,260 |
| 2022-08-01 | 1,260 | 1,265 | 1,256 | 1,265 | 2,700 | 1,265 |
| 2022-07-29 | 1,269 | 1,271 | 1,261 | 1,262 | 1,600 | 1,262 |
| 2022-07-28 | 1,276 | 1,284 | 1,260 | 1,260 | 5,700 | 1,260 |
| 2022-07-27 | 1,270 | 1,280 | 1,270 | 1,279 | 3,200 | 1,279 |
| 2022-07-26 | 1,284 | 1,284 | 1,266 | 1,271 | 2,400 | 1,271 |
| 2022-07-25 | 1,286 | 1,286 | 1,265 | 1,280 | 3,400 | 1,280 |
| 2022-07-22 | 1,273 | 1,276 | 1,267 | 1,276 | 3,700 | 1,276 |
| 2022-07-21 | 1,267 | 1,276 | 1,261 | 1,261 | 6,900 | 1,261 |
| 2022-07-20 | 1,267 | 1,279 | 1,258 | 1,260 | 21,200 | 1,260 |
| 2022-07-19 | 1,253 | 1,267 | 1,251 | 1,260 | 3,800 | 1,260 |
| 2022-07-15 | 1,268 | 1,270 | 1,260 | 1,269 | 1,000 | 1,269 |
| 2022-07-14 | 1,268 | 1,268 | 1,260 | 1,268 | 1,100 | 1,268 |
| 2022-07-13 | 1,275 | 1,278 | 1,256 | 1,256 | 3,300 | 1,256 |
| 2022-07-12 | 1,280 | 1,282 | 1,256 | 1,256 | 3,600 | 1,256 |
| 2022-07-11 | 1,283 | 1,283 | 1,268 | 1,270 | 2,100 | 1,270 |
| 2022-07-08 | 1,268 | 1,280 | 1,268 | 1,270 | 1,300 | 1,270 |
| 2022-07-07 | 1,266 | 1,282 | 1,266 | 1,270 | 1,600 | 1,270 |
| 2022-07-06 | 1,280 | 1,289 | 1,270 | 1,270 | 1,400 | 1,270 |
| 2022-07-05 | 1,288 | 1,288 | 1,280 | 1,280 | 300 | 1,280 |
| 2022-07-04 | 1,286 | 1,288 | 1,283 | 1,288 | 600 | 1,288 |
| 2022-07-01 | 1,283 | 1,283 | 1,265 | 1,280 | 2,300 | 1,280 |
| 2022-06-30 | 1,263 | 1,279 | 1,263 | 1,266 | 19,300 | 1,266 |
| 2022-06-29 | 1,269 | 1,280 | 1,265 | 1,265 | 4,900 | 1,265 |
| 2022-06-28 | 1,282 | 1,282 | 1,270 | 1,272 | 4,200 | 1,272 |
| 2022-06-27 | 1,282 | 1,290 | 1,261 | 1,280 | 17,600 | 1,280 |
| 2022-06-24 | 1,252 | 1,252 | 1,243 | 1,249 | 4,600 | 1,249 |
| 2022-06-23 | 1,253 | 1,258 | 1,250 | 1,251 | 3,000 | 1,251 |
| 2022-06-22 | 1,264 | 1,264 | 1,255 | 1,255 | 1,800 | 1,255 |
| 2022-06-21 | 1,251 | 1,266 | 1,251 | 1,253 | 4,100 | 1,253 |
| 2022-06-20 | 1,260 | 1,265 | 1,251 | 1,255 | 2,500 | 1,255 |
| 2022-06-17 | 1,280 | 1,280 | 1,256 | 1,263 | 6,500 | 1,263 |
| 2022-06-16 | 1,288 | 1,293 | 1,284 | 1,284 | 1,200 | 1,284 |
| 2022-06-15 | 1,281 | 1,290 | 1,281 | 1,288 | 1,600 | 1,288 |
| 2022-06-14 | 1,292 | 1,293 | 1,285 | 1,291 | 2,500 | 1,291 |
| 2022-06-13 | 1,309 | 1,309 | 1,292 | 1,292 | 3,300 | 1,292 |
| 2022-06-10 | 1,318 | 1,318 | 1,310 | 1,311 | 4,400 | 1,311 |
| 2022-06-09 | 1,317 | 1,318 | 1,312 | 1,318 | 2,800 | 1,318 |
| 2022-06-08 | 1,315 | 1,315 | 1,310 | 1,315 | 1,100 | 1,315 |
| 2022-06-07 | 1,315 | 1,315 | 1,315 | 1,315 | 700 | 1,315 |
| 2022-06-06 | 1,318 | 1,318 | 1,318 | 1,318 | 600 | 1,318 |
| 2022-06-03 | 1,317 | 1,320 | 1,315 | 1,318 | 1,300 | 1,318 |
| 2022-06-02 | 1,310 | 1,316 | 1,306 | 1,313 | 2,800 | 1,313 |
| 2022-06-01 | 1,313 | 1,315 | 1,310 | 1,311 | 1,900 | 1,311 |
| 2022-05-31 | 1,314 | 1,315 | 1,308 | 1,314 | 1,600 | 1,314 |
| 2022-05-30 | 1,306 | 1,313 | 1,293 | 1,307 | 3,100 | 1,307 |
| 2022-05-27 | 1,291 | 1,300 | 1,291 | 1,292 | 4,000 | 1,292 |
| 2022-05-26 | 1,297 | 1,300 | 1,286 | 1,293 | 2,800 | 1,293 |
| 2022-05-25 | 1,310 | 1,310 | 1,297 | 1,297 | 3,800 | 1,297 |
| 2022-05-24 | 1,311 | 1,315 | 1,309 | 1,310 | 1,800 | 1,310 |
| 2022-05-23 | 1,322 | 1,325 | 1,320 | 1,320 | 600 | 1,320 |
| 2022-05-20 | 1,334 | 1,334 | 1,315 | 1,316 | 1,800 | 1,316 |
| 2022-05-19 | 1,308 | 1,322 | 1,308 | 1,309 | 3,200 | 1,309 |
| 2022-05-18 | 1,333 | 1,333 | 1,306 | 1,308 | 4,100 | 1,308 |
| 2022-05-17 | 1,330 | 1,338 | 1,306 | 1,306 | 2,900 | 1,306 |
| 2022-05-16 | 1,337 | 1,339 | 1,325 | 1,325 | 1,700 | 1,325 |
| 2022-05-13 | 1,343 | 1,343 | 1,320 | 1,320 | 2,500 | 1,320 |
| 2022-05-12 | 1,345 | 1,349 | 1,325 | 1,325 | 3,100 | 1,325 |
| 2022-05-11 | 1,345 | 1,346 | 1,326 | 1,345 | 1,000 | 1,345 |
| 2022-05-10 | 1,323 | 1,345 | 1,320 | 1,345 | 1,800 | 1,345 |
| 2022-05-09 | 1,331 | 1,345 | 1,331 | 1,331 | 1,700 | 1,331 |
| 2022-05-06 | 1,348 | 1,348 | 1,324 | 1,324 | 1,500 | 1,324 |
| 2022-05-02 | 1,321 | 1,348 | 1,321 | 1,348 | 300 | 1,348 |
| 2022-04-28 | 1,345 | 1,348 | 1,338 | 1,346 | 5,200 | 1,346 |
| 2022-04-27 | 1,323 | 1,348 | 1,323 | 1,346 | 600 | 1,346 |
| 2022-04-26 | 1,323 | 1,332 | 1,320 | 1,320 | 1,500 | 1,320 |
| 2022-04-25 | 1,348 | 1,353 | 1,340 | 1,353 | 3,200 | 1,353 |
| 2022-04-22 | 1,319 | 1,344 | 1,313 | 1,344 | 3,200 | 1,344 |
| 2022-04-21 | 1,342 | 1,344 | 1,321 | 1,321 | 1,300 | 1,321 |
| 2022-04-20 | 1,325 | 1,344 | 1,325 | 1,342 | 1,700 | 1,342 |
| 2022-04-19 | 1,341 | 1,344 | 1,322 | 1,333 | 5,600 | 1,333 |
| 2022-04-18 | 1,330 | 1,331 | 1,320 | 1,320 | 2,100 | 1,320 |
| 2022-04-15 | 1,333 | 1,342 | 1,322 | 1,330 | 1,000 | 1,330 |
| 2022-04-14 | 1,324 | 1,342 | 1,320 | 1,342 | 2,200 | 1,342 |
| 2022-04-13 | 1,314 | 1,320 | 1,304 | 1,320 | 1,400 | 1,320 |
| 2022-04-12 | 1,329 | 1,329 | 1,300 | 1,314 | 8,100 | 1,314 |
| 2022-04-11 | 1,311 | 1,338 | 1,311 | 1,312 | 3,200 | 1,312 |
| 2022-04-08 | 1,336 | 1,337 | 1,318 | 1,318 | 1,100 | 1,318 |
| 2022-04-07 | 1,320 | 1,338 | 1,318 | 1,318 | 1,900 | 1,318 |
| 2022-04-06 | 1,324 | 1,342 | 1,320 | 1,320 | 1,400 | 1,320 |
| 2022-04-05 | 1,337 | 1,347 | 1,337 | 1,346 | 2,200 | 1,346 |
| 2022-04-04 | 1,329 | 1,339 | 1,329 | 1,331 | 1,600 | 1,331 |
| 2022-04-01 | 1,316 | 1,329 | 1,316 | 1,329 | 600 | 1,329 |
| 2022-03-31 | 1,321 | 1,339 | 1,280 | 1,309 | 3,400 | 1,309 |
| 2022-03-30 | 1,337 | 1,345 | 1,327 | 1,327 | 2,200 | 1,327 |
| 2022-03-29 | 1,305 | 1,348 | 1,305 | 1,315 | 5,900 | 1,315 |
| 2022-03-28 | 1,324 | 1,324 | 1,300 | 1,300 | 3,700 | 1,300 |
| 2022-03-25 | 1,337 | 1,344 | 1,324 | 1,327 | 1,900 | 1,327 |
| 2022-03-24 | 1,323 | 1,329 | 1,314 | 1,314 | 3,500 | 1,314 |
| 2022-03-23 | 1,336 | 1,336 | 1,319 | 1,328 | 1,300 | 1,328 |
| 2022-03-22 | 1,339 | 1,347 | 1,316 | 1,316 | 3,700 | 1,316 |
| 2022-03-18 | 1,321 | 1,321 | 1,311 | 1,319 | 2,000 | 1,319 |
| 2022-03-17 | 1,327 | 1,339 | 1,306 | 1,321 | 6,200 | 1,321 |
| 2022-03-16 | 1,318 | 1,320 | 1,304 | 1,304 | 3,100 | 1,304 |
| 2022-03-15 | 1,310 | 1,313 | 1,305 | 1,307 | 1,100 | 1,307 |
| 2022-03-14 | 1,332 | 1,332 | 1,313 | 1,316 | 2,100 | 1,316 |
| 2022-03-11 | 1,264 | 1,331 | 1,264 | 1,329 | 27,600 | 1,329 |
| 2022-03-10 | 1,274 | 1,308 | 1,274 | 1,294 | 1,700 | 1,294 |
| 2022-03-09 | 1,279 | 1,288 | 1,256 | 1,273 | 2,600 | 1,273 |
| 2022-03-08 | 1,269 | 1,281 | 1,249 | 1,266 | 5,300 | 1,266 |
| 2022-03-07 | 1,307 | 1,307 | 1,259 | 1,276 | 8,100 | 1,276 |
| 2022-03-04 | 1,356 | 1,356 | 1,308 | 1,308 | 3,200 | 1,308 |
| 2022-03-03 | 1,365 | 1,365 | 1,352 | 1,357 | 2,500 | 1,357 |
| 2022-03-02 | 1,350 | 1,368 | 1,345 | 1,352 | 8,700 | 1,352 |
| 2022-03-01 | 1,338 | 1,350 | 1,330 | 1,350 | 3,300 | 1,350 |
| 2022-02-28 | 1,318 | 1,328 | 1,314 | 1,328 | 5,800 | 1,328 |
| 2022-02-25 | 1,305 | 1,329 | 1,303 | 1,315 | 3,800 | 1,315 |
| 2022-02-24 | 1,312 | 1,319 | 1,303 | 1,316 | 2,600 | 1,316 |
| 2022-02-22 | 1,313 | 1,328 | 1,307 | 1,314 | 2,500 | 1,314 |
| 2022-02-21 | 1,334 | 1,334 | 1,315 | 1,321 | 1,700 | 1,321 |
| 2022-02-18 | 1,311 | 1,335 | 1,310 | 1,335 | 4,800 | 1,335 |
| 2022-02-17 | 1,342 | 1,342 | 1,316 | 1,316 | 3,200 | 1,316 |
| 2022-02-16 | 1,335 | 1,343 | 1,328 | 1,329 | 2,200 | 1,329 |
| 2022-02-15 | 1,365 | 1,365 | 1,329 | 1,329 | 2,100 | 1,329 |
| 2022-02-14 | 1,346 | 1,361 | 1,345 | 1,345 | 2,000 | 1,345 |
| 2022-02-10 | 1,334 | 1,374 | 1,334 | 1,350 | 5,700 | 1,350 |
| 2022-02-09 | 1,346 | 1,348 | 1,332 | 1,335 | 2,600 | 1,335 |
| 2022-02-08 | 1,345 | 1,345 | 1,330 | 1,332 | 2,600 | 1,332 |
| 2022-02-07 | 1,343 | 1,358 | 1,340 | 1,345 | 3,500 | 1,345 |
| 2022-02-04 | 1,320 | 1,340 | 1,317 | 1,340 | 2,300 | 1,340 |
| 2022-02-03 | 1,361 | 1,361 | 1,311 | 1,312 | 19,400 | 1,312 |
| 2022-02-02 | 1,370 | 1,373 | 1,356 | 1,365 | 5,000 | 1,365 |
| 2022-02-01 | 1,353 | 1,370 | 1,350 | 1,361 | 4,800 | 1,361 |
| 2022-01-31 | 1,345 | 1,357 | 1,340 | 1,353 | 3,900 | 1,353 |
| 2022-01-28 | 1,323 | 1,335 | 1,323 | 1,330 | 3,100 | 1,330 |
| 2022-01-27 | 1,356 | 1,356 | 1,323 | 1,323 | 5,800 | 1,323 |
| 2022-01-26 | 1,315 | 1,329 | 1,310 | 1,329 | 4,100 | 1,329 |
| 2022-01-25 | 1,358 | 1,359 | 1,315 | 1,316 | 11,800 | 1,316 |
| 2022-01-24 | 1,358 | 1,358 | 1,343 | 1,344 | 1,500 | 1,344 |
| 2022-01-21 | 1,344 | 1,349 | 1,333 | 1,335 | 2,000 | 1,335 |
| 2022-01-20 | 1,329 | 1,341 | 1,329 | 1,334 | 2,800 | 1,334 |
| 2022-01-19 | 1,345 | 1,353 | 1,323 | 1,338 | 3,800 | 1,338 |
| 2022-01-18 | 1,360 | 1,372 | 1,343 | 1,355 | 3,300 | 1,355 |
| 2022-01-17 | 1,362 | 1,369 | 1,344 | 1,369 | 3,400 | 1,369 |
| 2022-01-14 | 1,339 | 1,364 | 1,325 | 1,350 | 5,800 | 1,350 |
| 2022-01-13 | 1,320 | 1,340 | 1,320 | 1,340 | 2,300 | 1,340 |
| 2022-01-12 | 1,342 | 1,342 | 1,305 | 1,316 | 8,300 | 1,316 |
| 2022-01-11 | 1,330 | 1,345 | 1,325 | 1,325 | 2,900 | 1,325 |
| 2022-01-07 | 1,338 | 1,353 | 1,323 | 1,334 | 8,000 | 1,334 |
| 2022-01-06 | 1,373 | 1,373 | 1,338 | 1,338 | 7,100 | 1,338 |
| 2022-01-05 | 1,370 | 1,380 | 1,352 | 1,374 | 8,600 | 1,374 |
| 2022-01-04 | 1,394 | 1,394 | 1,370 | 1,370 | 6,600 | 1,370 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-06-27]1株→5株 [2004-03-26]1株→2株
