5009 富士興産(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 | 1,179 | 1,182 | 1,173 | 1,179 | 33,300 | 1,179 |
| 2022-12-29 | 1,160 | 1,181 | 1,151 | 1,179 | 47,700 | 1,179 |
| 2022-12-28 | 1,170 | 1,174 | 1,154 | 1,164 | 55,500 | 1,164 |
| 2022-12-27 | 1,160 | 1,175 | 1,159 | 1,175 | 48,900 | 1,175 |
| 2022-12-26 | 1,160 | 1,169 | 1,154 | 1,159 | 67,500 | 1,159 |
| 2022-12-23 | 1,142 | 1,156 | 1,140 | 1,156 | 39,300 | 1,156 |
| 2022-12-22 | 1,138 | 1,151 | 1,136 | 1,148 | 42,400 | 1,148 |
| 2022-12-21 | 1,121 | 1,140 | 1,121 | 1,140 | 41,400 | 1,140 |
| 2022-12-20 | 1,135 | 1,150 | 1,117 | 1,123 | 83,100 | 1,123 |
| 2022-12-19 | 1,132 | 1,138 | 1,130 | 1,132 | 33,000 | 1,132 |
| 2022-12-16 | 1,138 | 1,143 | 1,130 | 1,131 | 57,100 | 1,131 |
| 2022-12-15 | 1,134 | 1,145 | 1,132 | 1,140 | 54,500 | 1,140 |
| 2022-12-14 | 1,128 | 1,135 | 1,126 | 1,130 | 70,600 | 1,130 |
| 2022-12-13 | 1,122 | 1,128 | 1,121 | 1,125 | 68,800 | 1,125 |
| 2022-12-12 | 1,118 | 1,124 | 1,114 | 1,120 | 51,600 | 1,120 |
| 2022-12-09 | 1,109 | 1,118 | 1,109 | 1,116 | 43,000 | 1,116 |
| 2022-12-08 | 1,116 | 1,116 | 1,106 | 1,111 | 46,700 | 1,111 |
| 2022-12-07 | 1,100 | 1,117 | 1,099 | 1,115 | 43,700 | 1,115 |
| 2022-12-06 | 1,100 | 1,106 | 1,093 | 1,104 | 45,000 | 1,104 |
| 2022-12-05 | 1,117 | 1,117 | 1,095 | 1,104 | 239,700 | 1,104 |
| 2022-12-02 | 1,130 | 1,135 | 1,117 | 1,118 | 609,300 | 1,118 |
| 2022-12-01 | 1,128 | 1,140 | 1,124 | 1,126 | 208,500 | 1,126 |
| 2022-11-30 | 1,126 | 1,133 | 1,123 | 1,126 | 81,700 | 1,126 |
| 2022-11-29 | 1,125 | 1,148 | 1,124 | 1,124 | 115,600 | 1,124 |
| 2022-11-28 | 1,114 | 1,149 | 1,111 | 1,128 | 274,500 | 1,128 |
| 2022-11-25 | 1,205 | 1,212 | 1,202 | 1,209 | 15,500 | 1,209 |
| 2022-11-24 | 1,187 | 1,207 | 1,187 | 1,202 | 22,600 | 1,202 |
| 2022-11-22 | 1,180 | 1,188 | 1,175 | 1,187 | 18,500 | 1,187 |
| 2022-11-21 | 1,187 | 1,187 | 1,172 | 1,180 | 9,900 | 1,180 |
| 2022-11-18 | 1,172 | 1,181 | 1,167 | 1,176 | 18,000 | 1,176 |
| 2022-11-17 | 1,173 | 1,176 | 1,161 | 1,168 | 12,500 | 1,168 |
| 2022-11-16 | 1,164 | 1,173 | 1,161 | 1,167 | 8,000 | 1,167 |
| 2022-11-15 | 1,168 | 1,168 | 1,157 | 1,164 | 10,600 | 1,164 |
| 2022-11-14 | 1,181 | 1,181 | 1,161 | 1,161 | 14,600 | 1,161 |
| 2022-11-11 | 1,184 | 1,184 | 1,172 | 1,178 | 14,300 | 1,178 |
| 2022-11-10 | 1,179 | 1,188 | 1,169 | 1,182 | 16,100 | 1,182 |
| 2022-11-09 | 1,166 | 1,185 | 1,161 | 1,180 | 16,500 | 1,180 |
| 2022-11-08 | 1,152 | 1,165 | 1,152 | 1,160 | 11,100 | 1,160 |
| 2022-11-07 | 1,144 | 1,162 | 1,140 | 1,150 | 19,500 | 1,150 |
| 2022-11-04 | 1,133 | 1,147 | 1,129 | 1,144 | 21,700 | 1,144 |
| 2022-11-02 | 1,140 | 1,143 | 1,131 | 1,131 | 14,900 | 1,131 |
| 2022-11-01 | 1,164 | 1,164 | 1,127 | 1,139 | 34,900 | 1,139 |
| 2022-10-31 | 1,167 | 1,167 | 1,146 | 1,160 | 35,600 | 1,160 |
| 2022-10-28 | 1,176 | 1,185 | 1,155 | 1,161 | 66,700 | 1,161 |
| 2022-10-27 | 1,183 | 1,191 | 1,175 | 1,179 | 19,500 | 1,179 |
| 2022-10-26 | 1,188 | 1,197 | 1,181 | 1,183 | 16,200 | 1,183 |
| 2022-10-25 | 1,166 | 1,191 | 1,159 | 1,190 | 21,800 | 1,190 |
| 2022-10-24 | 1,175 | 1,175 | 1,162 | 1,162 | 13,600 | 1,162 |
| 2022-10-21 | 1,170 | 1,180 | 1,167 | 1,170 | 12,700 | 1,170 |
| 2022-10-20 | 1,179 | 1,183 | 1,165 | 1,166 | 16,200 | 1,166 |
| 2022-10-19 | 1,168 | 1,181 | 1,159 | 1,179 | 14,300 | 1,179 |
| 2022-10-18 | 1,166 | 1,178 | 1,163 | 1,168 | 18,500 | 1,168 |
| 2022-10-17 | 1,151 | 1,163 | 1,148 | 1,161 | 16,800 | 1,161 |
| 2022-10-14 | 1,166 | 1,171 | 1,147 | 1,160 | 26,700 | 1,160 |
| 2022-10-13 | 1,162 | 1,162 | 1,140 | 1,140 | 27,100 | 1,140 |
| 2022-10-12 | 1,187 | 1,203 | 1,159 | 1,173 | 24,100 | 1,173 |
| 2022-10-11 | 1,180 | 1,209 | 1,179 | 1,186 | 25,300 | 1,186 |
| 2022-10-07 | 1,180 | 1,192 | 1,176 | 1,192 | 10,200 | 1,192 |
| 2022-10-06 | 1,192 | 1,201 | 1,183 | 1,186 | 17,600 | 1,186 |
| 2022-10-05 | 1,180 | 1,214 | 1,178 | 1,190 | 47,700 | 1,190 |
| 2022-10-04 | 1,164 | 1,181 | 1,164 | 1,179 | 33,000 | 1,179 |
| 2022-10-03 | 1,139 | 1,147 | 1,125 | 1,143 | 23,300 | 1,143 |
| 2022-09-30 | 1,163 | 1,173 | 1,144 | 1,144 | 21,400 | 1,144 |
| 2022-09-29 | 1,164 | 1,181 | 1,140 | 1,175 | 34,800 | 1,175 |
| 2022-09-28 | 1,170 | 1,172 | 1,142 | 1,166 | 43,200 | 1,166 |
| 2022-09-27 | 1,170 | 1,182 | 1,163 | 1,174 | 20,400 | 1,174 |
| 2022-09-26 | 1,200 | 1,202 | 1,175 | 1,175 | 42,800 | 1,175 |
| 2022-09-22 | 1,201 | 1,215 | 1,196 | 1,207 | 23,800 | 1,207 |
| 2022-09-21 | 1,206 | 1,210 | 1,192 | 1,206 | 28,200 | 1,206 |
| 2022-09-20 | 1,204 | 1,211 | 1,200 | 1,204 | 18,400 | 1,204 |
| 2022-09-16 | 1,200 | 1,202 | 1,189 | 1,199 | 34,600 | 1,199 |
| 2022-09-15 | 1,214 | 1,218 | 1,200 | 1,200 | 14,400 | 1,200 |
| 2022-09-14 | 1,190 | 1,213 | 1,188 | 1,213 | 28,600 | 1,213 |
| 2022-09-13 | 1,200 | 1,206 | 1,192 | 1,206 | 13,800 | 1,206 |
| 2022-09-12 | 1,200 | 1,207 | 1,194 | 1,202 | 15,300 | 1,202 |
| 2022-09-09 | 1,185 | 1,199 | 1,185 | 1,199 | 14,300 | 1,199 |
| 2022-09-08 | 1,182 | 1,194 | 1,178 | 1,188 | 16,500 | 1,188 |
| 2022-09-07 | 1,192 | 1,195 | 1,176 | 1,182 | 17,400 | 1,182 |
| 2022-09-06 | 1,200 | 1,204 | 1,189 | 1,195 | 13,600 | 1,195 |
| 2022-09-05 | 1,187 | 1,207 | 1,186 | 1,205 | 19,600 | 1,205 |
| 2022-09-02 | 1,193 | 1,193 | 1,170 | 1,184 | 33,400 | 1,184 |
| 2022-09-01 | 1,215 | 1,215 | 1,193 | 1,193 | 34,100 | 1,193 |
| 2022-08-31 | 1,209 | 1,216 | 1,202 | 1,216 | 20,000 | 1,216 |
| 2022-08-30 | 1,209 | 1,219 | 1,209 | 1,216 | 15,900 | 1,216 |
| 2022-08-29 | 1,192 | 1,209 | 1,188 | 1,206 | 24,900 | 1,206 |
| 2022-08-26 | 1,215 | 1,220 | 1,208 | 1,212 | 24,300 | 1,212 |
| 2022-08-25 | 1,220 | 1,229 | 1,211 | 1,215 | 23,800 | 1,215 |
| 2022-08-24 | 1,239 | 1,239 | 1,208 | 1,220 | 58,400 | 1,220 |
| 2022-08-23 | 1,194 | 1,245 | 1,188 | 1,239 | 75,600 | 1,239 |
| 2022-08-22 | 1,181 | 1,195 | 1,171 | 1,188 | 43,200 | 1,188 |
| 2022-08-19 | 1,150 | 1,173 | 1,150 | 1,168 | 38,200 | 1,168 |
| 2022-08-18 | 1,145 | 1,151 | 1,138 | 1,144 | 26,900 | 1,144 |
| 2022-08-17 | 1,146 | 1,155 | 1,139 | 1,141 | 30,300 | 1,141 |
| 2022-08-16 | 1,130 | 1,146 | 1,124 | 1,146 | 29,900 | 1,146 |
| 2022-08-15 | 1,128 | 1,131 | 1,115 | 1,127 | 25,400 | 1,127 |
| 2022-08-12 | 1,112 | 1,126 | 1,111 | 1,117 | 28,000 | 1,117 |
| 2022-08-10 | 1,119 | 1,121 | 1,111 | 1,111 | 16,700 | 1,111 |
| 2022-08-09 | 1,117 | 1,120 | 1,110 | 1,115 | 18,200 | 1,115 |
| 2022-08-08 | 1,103 | 1,118 | 1,103 | 1,117 | 16,500 | 1,117 |
| 2022-08-05 | 1,106 | 1,106 | 1,099 | 1,104 | 22,900 | 1,104 |
| 2022-08-04 | 1,114 | 1,114 | 1,104 | 1,108 | 15,100 | 1,108 |
| 2022-08-03 | 1,112 | 1,123 | 1,104 | 1,114 | 21,500 | 1,114 |
| 2022-08-02 | 1,127 | 1,147 | 1,111 | 1,116 | 53,600 | 1,116 |
| 2022-08-01 | 1,124 | 1,132 | 1,097 | 1,119 | 54,300 | 1,119 |
| 2022-07-29 | 1,134 | 1,142 | 1,122 | 1,134 | 30,700 | 1,134 |
| 2022-07-28 | 1,117 | 1,137 | 1,113 | 1,129 | 32,300 | 1,129 |
| 2022-07-27 | 1,126 | 1,126 | 1,110 | 1,110 | 22,500 | 1,110 |
| 2022-07-26 | 1,121 | 1,145 | 1,112 | 1,119 | 38,300 | 1,119 |
| 2022-07-25 | 1,108 | 1,120 | 1,105 | 1,120 | 21,800 | 1,120 |
| 2022-07-22 | 1,097 | 1,105 | 1,092 | 1,102 | 24,600 | 1,102 |
| 2022-07-21 | 1,084 | 1,098 | 1,081 | 1,095 | 23,200 | 1,095 |
| 2022-07-20 | 1,100 | 1,100 | 1,084 | 1,084 | 31,200 | 1,084 |
| 2022-07-19 | 1,083 | 1,090 | 1,075 | 1,090 | 21,300 | 1,090 |
| 2022-07-15 | 1,073 | 1,084 | 1,059 | 1,071 | 27,000 | 1,071 |
| 2022-07-14 | 1,062 | 1,076 | 1,056 | 1,071 | 10,800 | 1,071 |
| 2022-07-13 | 1,063 | 1,069 | 1,055 | 1,061 | 22,600 | 1,061 |
| 2022-07-12 | 1,070 | 1,071 | 1,060 | 1,070 | 12,700 | 1,070 |
| 2022-07-11 | 1,077 | 1,089 | 1,063 | 1,072 | 34,700 | 1,072 |
| 2022-07-08 | 1,048 | 1,066 | 1,047 | 1,065 | 30,100 | 1,065 |
| 2022-07-07 | 1,050 | 1,052 | 1,035 | 1,048 | 25,800 | 1,048 |
| 2022-07-06 | 1,062 | 1,065 | 1,034 | 1,047 | 44,100 | 1,047 |
| 2022-07-05 | 1,067 | 1,084 | 1,060 | 1,061 | 29,500 | 1,061 |
| 2022-07-04 | 1,080 | 1,080 | 1,060 | 1,067 | 12,200 | 1,067 |
| 2022-07-01 | 1,096 | 1,096 | 1,056 | 1,075 | 37,700 | 1,075 |
| 2022-06-30 | 1,080 | 1,098 | 1,067 | 1,094 | 32,200 | 1,094 |
| 2022-06-29 | 1,068 | 1,084 | 1,068 | 1,084 | 29,800 | 1,084 |
| 2022-06-28 | 1,070 | 1,091 | 1,065 | 1,070 | 25,900 | 1,070 |
| 2022-06-27 | 1,076 | 1,082 | 1,059 | 1,071 | 22,800 | 1,071 |
| 2022-06-24 | 1,056 | 1,085 | 1,045 | 1,064 | 44,800 | 1,064 |
| 2022-06-23 | 1,047 | 1,073 | 1,047 | 1,060 | 42,400 | 1,060 |
| 2022-06-22 | 1,079 | 1,079 | 1,040 | 1,047 | 30,200 | 1,047 |
| 2022-06-21 | 1,065 | 1,081 | 1,060 | 1,065 | 35,500 | 1,065 |
| 2022-06-20 | 1,084 | 1,084 | 1,021 | 1,064 | 52,100 | 1,064 |
| 2022-06-17 | 1,078 | 1,088 | 1,060 | 1,072 | 36,600 | 1,072 |
| 2022-06-16 | 1,107 | 1,115 | 1,086 | 1,088 | 18,200 | 1,088 |
| 2022-06-15 | 1,111 | 1,116 | 1,095 | 1,097 | 17,700 | 1,097 |
| 2022-06-14 | 1,081 | 1,111 | 1,078 | 1,106 | 23,300 | 1,106 |
| 2022-06-13 | 1,112 | 1,115 | 1,092 | 1,096 | 38,800 | 1,096 |
| 2022-06-10 | 1,150 | 1,150 | 1,117 | 1,127 | 43,700 | 1,127 |
| 2022-06-09 | 1,164 | 1,164 | 1,151 | 1,154 | 16,300 | 1,154 |
| 2022-06-08 | 1,155 | 1,164 | 1,151 | 1,161 | 18,100 | 1,161 |
| 2022-06-07 | 1,153 | 1,162 | 1,149 | 1,151 | 18,900 | 1,151 |
| 2022-06-06 | 1,139 | 1,154 | 1,136 | 1,149 | 23,200 | 1,149 |
| 2022-06-03 | 1,136 | 1,144 | 1,121 | 1,132 | 22,500 | 1,132 |
| 2022-06-02 | 1,155 | 1,155 | 1,123 | 1,130 | 30,300 | 1,130 |
| 2022-06-01 | 1,147 | 1,165 | 1,127 | 1,136 | 34,400 | 1,136 |
| 2022-05-31 | 1,100 | 1,166 | 1,096 | 1,147 | 78,600 | 1,147 |
| 2022-05-30 | 1,078 | 1,105 | 1,051 | 1,105 | 70,400 | 1,105 |
| 2022-05-27 | 1,046 | 1,074 | 1,036 | 1,072 | 43,500 | 1,072 |
| 2022-05-26 | 1,024 | 1,041 | 1,024 | 1,040 | 31,200 | 1,040 |
| 2022-05-25 | 1,035 | 1,036 | 1,000 | 1,020 | 66,000 | 1,020 |
| 2022-05-24 | 1,071 | 1,071 | 1,036 | 1,044 | 50,600 | 1,044 |
| 2022-05-23 | 1,032 | 1,073 | 1,024 | 1,073 | 58,200 | 1,073 |
| 2022-05-20 | 986 | 1,030 | 982 | 1,030 | 102,500 | 1,030 |
| 2022-05-19 | 952 | 988 | 941 | 985 | 84,600 | 985 |
| 2022-05-18 | 973 | 978 | 957 | 966 | 38,200 | 966 |
| 2022-05-17 | 944 | 974 | 944 | 958 | 108,100 | 958 |
| 2022-05-16 | 959 | 961 | 913 | 944 | 198,800 | 944 |
| 2022-05-13 | 868 | 891 | 862 | 890 | 27,300 | 890 |
| 2022-05-12 | 885 | 885 | 867 | 868 | 19,400 | 868 |
| 2022-05-11 | 891 | 895 | 884 | 885 | 14,400 | 885 |
| 2022-05-10 | 890 | 897 | 883 | 896 | 18,600 | 896 |
| 2022-05-09 | 899 | 907 | 888 | 890 | 27,000 | 890 |
| 2022-05-06 | 890 | 903 | 889 | 899 | 29,700 | 899 |
| 2022-05-02 | 882 | 893 | 880 | 888 | 17,400 | 888 |
| 2022-04-28 | 883 | 885 | 876 | 885 | 18,500 | 885 |
| 2022-04-27 | 859 | 890 | 854 | 890 | 27,300 | 890 |
| 2022-04-26 | 861 | 868 | 850 | 868 | 19,800 | 868 |
| 2022-04-25 | 866 | 873 | 861 | 861 | 20,000 | 861 |
| 2022-04-22 | 871 | 875 | 866 | 870 | 14,200 | 870 |
| 2022-04-21 | 882 | 882 | 871 | 871 | 10,800 | 871 |
| 2022-04-20 | 866 | 878 | 866 | 876 | 9,500 | 876 |
| 2022-04-19 | 869 | 877 | 867 | 870 | 21,200 | 870 |
| 2022-04-18 | 868 | 870 | 858 | 867 | 22,200 | 867 |
| 2022-04-15 | 865 | 869 | 863 | 864 | 8,700 | 864 |
| 2022-04-14 | 864 | 869 | 861 | 866 | 16,300 | 866 |
| 2022-04-13 | 861 | 869 | 860 | 863 | 20,400 | 863 |
| 2022-04-12 | 869 | 869 | 860 | 863 | 28,200 | 863 |
| 2022-04-11 | 881 | 881 | 870 | 872 | 34,000 | 872 |
| 2022-04-08 | 887 | 891 | 874 | 881 | 26,300 | 881 |
| 2022-04-07 | 886 | 886 | 874 | 882 | 42,600 | 882 |
| 2022-04-06 | 902 | 903 | 888 | 891 | 50,900 | 891 |
| 2022-04-05 | 914 | 915 | 900 | 908 | 40,800 | 908 |
| 2022-04-04 | 907 | 909 | 903 | 907 | 24,800 | 907 |
| 2022-04-01 | 917 | 917 | 907 | 907 | 35,500 | 907 |
| 2022-03-31 | 924 | 936 | 916 | 923 | 64,700 | 923 |
| 2022-03-30 | 920 | 932 | 908 | 927 | 221,000 | 927 |
| 2022-03-29 | 999 | 1,000 | 962 | 1,000 | 702,000 | 1,000 |
| 2022-03-28 | 899 | 899 | 889 | 896 | 84,600 | 896 |
| 2022-03-25 | 910 | 910 | 885 | 894 | 145,700 | 894 |
| 2022-03-24 | 890 | 904 | 890 | 904 | 69,100 | 904 |
| 2022-03-23 | 890 | 900 | 887 | 895 | 71,500 | 895 |
| 2022-03-22 | 901 | 901 | 882 | 886 | 132,700 | 886 |
| 2022-03-18 | 904 | 904 | 885 | 899 | 88,000 | 899 |
| 2022-03-17 | 960 | 961 | 880 | 904 | 220,700 | 904 |
| 2022-03-16 | 932 | 932 | 916 | 924 | 10,800 | 924 |
| 2022-03-15 | 932 | 934 | 904 | 920 | 63,900 | 920 |
| 2022-03-14 | 935 | 954 | 935 | 954 | 4,300 | 954 |
| 2022-03-11 | 934 | 956 | 934 | 946 | 7,700 | 946 |
| 2022-03-10 | 938 | 949 | 928 | 949 | 18,800 | 949 |
| 2022-03-09 | 906 | 918 | 905 | 910 | 10,300 | 910 |
| 2022-03-08 | 932 | 935 | 900 | 911 | 19,000 | 911 |
| 2022-03-07 | 954 | 955 | 932 | 932 | 28,100 | 932 |
| 2022-03-04 | 948 | 955 | 941 | 954 | 8,600 | 954 |
| 2022-03-03 | 945 | 948 | 937 | 948 | 7,400 | 948 |
| 2022-03-02 | 938 | 940 | 935 | 936 | 10,500 | 936 |
| 2022-03-01 | 946 | 946 | 937 | 938 | 14,900 | 938 |
| 2022-02-28 | 943 | 946 | 938 | 939 | 19,500 | 939 |
| 2022-02-25 | 943 | 949 | 942 | 945 | 4,000 | 945 |
| 2022-02-24 | 941 | 946 | 940 | 946 | 5,400 | 946 |
| 2022-02-22 | 945 | 948 | 940 | 944 | 9,700 | 944 |
| 2022-02-21 | 946 | 947 | 942 | 947 | 41,700 | 947 |
| 2022-02-18 | 946 | 951 | 946 | 946 | 7,900 | 946 |
| 2022-02-17 | 952 | 952 | 944 | 944 | 12,400 | 944 |
| 2022-02-16 | 950 | 953 | 945 | 948 | 6,000 | 948 |
| 2022-02-15 | 951 | 955 | 942 | 942 | 14,500 | 942 |
| 2022-02-14 | 945 | 955 | 941 | 951 | 21,300 | 951 |
| 2022-02-10 | 959 | 965 | 940 | 945 | 61,000 | 945 |
| 2022-02-09 | 964 | 964 | 955 | 964 | 18,400 | 964 |
| 2022-02-08 | 977 | 977 | 961 | 965 | 16,300 | 965 |
| 2022-02-07 | 980 | 980 | 968 | 971 | 18,500 | 971 |
| 2022-02-04 | 974 | 987 | 974 | 980 | 15,400 | 980 |
| 2022-02-03 | 992 | 994 | 974 | 974 | 25,900 | 974 |
| 2022-02-02 | 995 | 999 | 987 | 991 | 9,000 | 991 |
| 2022-02-01 | 998 | 1,000 | 995 | 995 | 2,000 | 995 |
| 2022-01-31 | 1,003 | 1,004 | 992 | 998 | 5,400 | 998 |
| 2022-01-28 | 986 | 1,006 | 973 | 997 | 16,600 | 997 |
| 2022-01-27 | 1,021 | 1,021 | 977 | 977 | 24,900 | 977 |
| 2022-01-26 | 1,008 | 1,018 | 1,004 | 1,017 | 3,100 | 1,017 |
| 2022-01-25 | 1,011 | 1,017 | 1,001 | 1,007 | 5,900 | 1,007 |
| 2022-01-24 | 1,020 | 1,028 | 1,010 | 1,018 | 4,800 | 1,018 |
| 2022-01-21 | 1,030 | 1,030 | 1,008 | 1,020 | 4,800 | 1,020 |
| 2022-01-20 | 1,021 | 1,031 | 1,016 | 1,025 | 3,900 | 1,025 |
| 2022-01-19 | 1,022 | 1,031 | 1,015 | 1,015 | 6,100 | 1,015 |
| 2022-01-18 | 1,033 | 1,043 | 1,033 | 1,033 | 3,500 | 1,033 |
| 2022-01-17 | 1,031 | 1,046 | 1,022 | 1,044 | 7,100 | 1,044 |
| 2022-01-14 | 1,030 | 1,031 | 1,011 | 1,031 | 9,300 | 1,031 |
| 2022-01-13 | 1,036 | 1,039 | 1,025 | 1,026 | 4,000 | 1,026 |
| 2022-01-12 | 1,025 | 1,041 | 1,025 | 1,040 | 4,700 | 1,040 |
| 2022-01-11 | 1,017 | 1,023 | 1,007 | 1,023 | 7,500 | 1,023 |
| 2022-01-07 | 1,030 | 1,039 | 1,013 | 1,013 | 9,700 | 1,013 |
| 2022-01-06 | 1,040 | 1,045 | 1,029 | 1,034 | 5,900 | 1,034 |
| 2022-01-05 | 1,044 | 1,046 | 1,037 | 1,044 | 3,900 | 1,044 |
| 2022-01-04 | 1,025 | 1,048 | 1,023 | 1,044 | 6,700 | 1,044 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
