1775 富士古河E&C(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 | 3,495 | 3,500 | 3,450 | 3,470 | 2,000 | 3,470 |
| 2022-12-29 | 3,515 | 3,515 | 3,420 | 3,445 | 4,000 | 3,445 |
| 2022-12-28 | 3,525 | 3,525 | 3,445 | 3,470 | 1,500 | 3,470 |
| 2022-12-27 | 3,545 | 3,545 | 3,450 | 3,500 | 2,200 | 3,500 |
| 2022-12-26 | 3,445 | 3,515 | 3,375 | 3,430 | 2,400 | 3,430 |
| 2022-12-23 | 3,385 | 3,390 | 3,290 | 3,375 | 2,100 | 3,375 |
| 2022-12-22 | 3,335 | 3,385 | 3,310 | 3,315 | 1,500 | 3,315 |
| 2022-12-21 | 3,330 | 3,395 | 3,280 | 3,335 | 2,300 | 3,335 |
| 2022-12-20 | 3,415 | 3,440 | 3,240 | 3,320 | 3,300 | 3,320 |
| 2022-12-19 | 3,430 | 3,430 | 3,415 | 3,415 | 1,000 | 3,415 |
| 2022-12-16 | 3,525 | 3,555 | 3,460 | 3,495 | 1,900 | 3,495 |
| 2022-12-15 | 3,545 | 3,575 | 3,530 | 3,545 | 2,500 | 3,545 |
| 2022-12-14 | 3,665 | 3,710 | 3,615 | 3,615 | 5,600 | 3,615 |
| 2022-12-13 | 3,580 | 3,580 | 3,490 | 3,570 | 5,300 | 3,570 |
| 2022-12-12 | 3,480 | 3,510 | 3,480 | 3,510 | 2,800 | 3,510 |
| 2022-12-09 | 3,425 | 3,440 | 3,425 | 3,435 | 700 | 3,435 |
| 2022-12-08 | 3,415 | 3,435 | 3,410 | 3,425 | 7,700 | 3,425 |
| 2022-12-07 | 3,355 | 3,390 | 3,355 | 3,385 | 500 | 3,385 |
| 2022-12-06 | 3,325 | 3,400 | 3,325 | 3,360 | 2,500 | 3,360 |
| 2022-12-05 | 3,320 | 3,395 | 3,320 | 3,340 | 2,100 | 3,340 |
| 2022-12-02 | 3,390 | 3,390 | 3,315 | 3,365 | 2,700 | 3,365 |
| 2022-12-01 | 3,470 | 3,470 | 3,365 | 3,375 | 4,300 | 3,375 |
| 2022-11-30 | 3,480 | 3,480 | 3,395 | 3,440 | 4,200 | 3,440 |
| 2022-11-29 | 3,490 | 3,490 | 3,450 | 3,485 | 1,900 | 3,485 |
| 2022-11-28 | 3,415 | 3,500 | 3,410 | 3,460 | 2,900 | 3,460 |
| 2022-11-25 | 3,500 | 3,500 | 3,385 | 3,415 | 6,000 | 3,415 |
| 2022-11-24 | 3,500 | 3,500 | 3,445 | 3,500 | 3,200 | 3,500 |
| 2022-11-22 | 3,520 | 3,560 | 3,490 | 3,490 | 1,600 | 3,490 |
| 2022-11-21 | 3,460 | 3,550 | 3,460 | 3,515 | 1,900 | 3,515 |
| 2022-11-18 | 3,635 | 3,635 | 3,480 | 3,485 | 3,800 | 3,485 |
| 2022-11-17 | 3,630 | 3,680 | 3,575 | 3,575 | 4,800 | 3,575 |
| 2022-11-16 | 3,670 | 3,700 | 3,625 | 3,690 | 2,000 | 3,690 |
| 2022-11-15 | 3,740 | 3,740 | 3,620 | 3,670 | 2,200 | 3,670 |
| 2022-11-14 | 3,790 | 3,790 | 3,745 | 3,745 | 300 | 3,745 |
| 2022-11-11 | 3,805 | 3,805 | 3,785 | 3,790 | 700 | 3,790 |
| 2022-11-10 | 3,830 | 3,830 | 3,755 | 3,805 | 1,700 | 3,805 |
| 2022-11-09 | 3,695 | 3,845 | 3,665 | 3,790 | 2,400 | 3,790 |
| 2022-11-08 | 3,670 | 3,670 | 3,585 | 3,655 | 1,100 | 3,655 |
| 2022-11-07 | 3,640 | 3,640 | 3,600 | 3,600 | 1,500 | 3,600 |
| 2022-11-04 | 3,635 | 3,690 | 3,610 | 3,645 | 2,500 | 3,645 |
| 2022-11-02 | 3,625 | 3,630 | 3,625 | 3,630 | 700 | 3,630 |
| 2022-11-01 | 3,675 | 3,675 | 3,595 | 3,625 | 1,800 | 3,625 |
| 2022-10-31 | 3,575 | 3,635 | 3,550 | 3,590 | 1,700 | 3,590 |
| 2022-10-28 | 3,550 | 3,585 | 3,510 | 3,535 | 3,200 | 3,535 |
| 2022-10-27 | 3,720 | 3,720 | 3,490 | 3,500 | 7,000 | 3,500 |
| 2022-10-26 | 3,800 | 3,800 | 3,525 | 3,630 | 6,900 | 3,630 |
| 2022-10-25 | 3,655 | 3,885 | 3,640 | 3,800 | 5,200 | 3,800 |
| 2022-10-24 | 3,650 | 3,670 | 3,620 | 3,660 | 1,900 | 3,660 |
| 2022-10-21 | 3,640 | 3,640 | 3,600 | 3,610 | 3,200 | 3,610 |
| 2022-10-20 | 3,570 | 3,685 | 3,550 | 3,600 | 4,300 | 3,600 |
| 2022-10-19 | 3,545 | 3,575 | 3,545 | 3,575 | 700 | 3,575 |
| 2022-10-18 | 3,440 | 3,565 | 3,440 | 3,490 | 2,600 | 3,490 |
| 2022-10-17 | 3,385 | 3,500 | 3,385 | 3,500 | 800 | 3,500 |
| 2022-10-14 | 3,480 | 3,525 | 3,360 | 3,430 | 3,100 | 3,430 |
| 2022-10-13 | 3,440 | 3,495 | 3,420 | 3,475 | 2,600 | 3,475 |
| 2022-10-12 | 3,490 | 3,490 | 3,420 | 3,440 | 2,000 | 3,440 |
| 2022-10-11 | 3,560 | 3,560 | 3,430 | 3,445 | 2,300 | 3,445 |
| 2022-10-07 | 3,600 | 3,600 | 3,475 | 3,555 | 2,100 | 3,555 |
| 2022-10-06 | 3,510 | 3,600 | 3,510 | 3,600 | 1,700 | 3,600 |
| 2022-10-05 | 3,530 | 3,530 | 3,495 | 3,510 | 800 | 3,510 |
| 2022-10-04 | 3,440 | 3,550 | 3,440 | 3,460 | 1,700 | 3,460 |
| 2022-10-03 | 3,350 | 3,460 | 3,350 | 3,445 | 1,700 | 3,445 |
| 2022-09-30 | 3,410 | 3,420 | 3,350 | 3,350 | 1,600 | 3,350 |
| 2022-09-29 | 3,325 | 3,585 | 3,305 | 3,385 | 2,800 | 3,385 |
| 2022-09-28 | 3,475 | 3,475 | 3,380 | 3,395 | 2,400 | 3,395 |
| 2022-09-27 | 3,500 | 3,545 | 3,410 | 3,430 | 5,600 | 3,430 |
| 2022-09-26 | 3,460 | 3,460 | 3,410 | 3,435 | 1,000 | 3,435 |
| 2022-09-22 | 3,415 | 3,470 | 3,415 | 3,460 | 900 | 3,460 |
| 2022-09-21 | 3,505 | 3,505 | 3,420 | 3,420 | 400 | 3,420 |
| 2022-09-20 | 3,545 | 3,550 | 3,470 | 3,470 | 2,000 | 3,470 |
| 2022-09-16 | 3,505 | 3,555 | 3,505 | 3,545 | 800 | 3,545 |
| 2022-09-15 | 3,510 | 3,515 | 3,490 | 3,490 | 700 | 3,490 |
| 2022-09-14 | 3,475 | 3,550 | 3,455 | 3,545 | 1,000 | 3,545 |
| 2022-09-13 | 3,530 | 3,530 | 3,525 | 3,525 | 1,700 | 3,525 |
| 2022-09-12 | 3,570 | 3,580 | 3,525 | 3,570 | 5,800 | 3,570 |
| 2022-09-09 | 3,445 | 3,600 | 3,425 | 3,505 | 5,100 | 3,505 |
| 2022-09-08 | 3,415 | 3,450 | 3,350 | 3,400 | 3,500 | 3,400 |
| 2022-09-07 | 3,380 | 3,380 | 3,360 | 3,370 | 1,000 | 3,370 |
| 2022-09-06 | 3,380 | 3,430 | 3,380 | 3,385 | 1,700 | 3,385 |
| 2022-09-05 | 3,380 | 3,380 | 3,320 | 3,350 | 2,300 | 3,350 |
| 2022-09-02 | 3,400 | 3,430 | 3,370 | 3,385 | 5,300 | 3,385 |
| 2022-09-01 | 3,420 | 3,425 | 3,345 | 3,400 | 5,700 | 3,400 |
| 2022-08-31 | 3,335 | 3,390 | 3,335 | 3,375 | 2,700 | 3,375 |
| 2022-08-30 | 3,415 | 3,415 | 3,275 | 3,335 | 2,200 | 3,335 |
| 2022-08-29 | 3,375 | 3,460 | 3,250 | 3,320 | 5,100 | 3,320 |
| 2022-08-26 | 3,270 | 3,305 | 3,240 | 3,305 | 3,000 | 3,305 |
| 2022-08-25 | 3,260 | 3,280 | 3,260 | 3,270 | 600 | 3,270 |
| 2022-08-24 | 3,295 | 3,365 | 3,255 | 3,255 | 1,900 | 3,255 |
| 2022-08-23 | 3,300 | 3,320 | 3,260 | 3,320 | 1,200 | 3,320 |
| 2022-08-22 | 3,300 | 3,380 | 3,285 | 3,300 | 2,600 | 3,300 |
| 2022-08-19 | 3,315 | 3,315 | 3,300 | 3,300 | 900 | 3,300 |
| 2022-08-18 | 3,225 | 3,335 | 3,200 | 3,245 | 2,400 | 3,245 |
| 2022-08-17 | 3,220 | 3,370 | 3,220 | 3,240 | 4,100 | 3,240 |
| 2022-08-16 | 3,210 | 3,245 | 3,210 | 3,220 | 800 | 3,220 |
| 2022-08-15 | 3,235 | 3,235 | 3,190 | 3,220 | 2,400 | 3,220 |
| 2022-08-12 | 3,180 | 3,240 | 3,175 | 3,185 | 1,400 | 3,185 |
| 2022-08-10 | 3,185 | 3,195 | 3,185 | 3,185 | 300 | 3,185 |
| 2022-08-09 | 3,245 | 3,255 | 3,180 | 3,180 | 1,400 | 3,180 |
| 2022-08-08 | 3,210 | 3,255 | 3,180 | 3,180 | 2,600 | 3,180 |
| 2022-08-05 | 3,250 | 3,255 | 3,215 | 3,215 | 900 | 3,215 |
| 2022-08-04 | 3,275 | 3,280 | 3,270 | 3,280 | 1,400 | 3,280 |
| 2022-08-03 | 3,260 | 3,335 | 3,225 | 3,300 | 1,400 | 3,300 |
| 2022-08-02 | 3,240 | 3,325 | 3,220 | 3,260 | 3,400 | 3,260 |
| 2022-08-01 | 3,395 | 3,395 | 3,240 | 3,240 | 3,700 | 3,240 |
| 2022-07-29 | 3,455 | 3,460 | 3,315 | 3,325 | 5,700 | 3,325 |
| 2022-07-28 | 3,465 | 3,655 | 3,465 | 3,480 | 18,200 | 3,480 |
| 2022-07-27 | 3,470 | 3,470 | 3,305 | 3,400 | 14,300 | 3,400 |
| 2022-07-26 | 3,275 | 3,385 | 3,235 | 3,285 | 13,000 | 3,285 |
| 2022-07-25 | 3,210 | 3,275 | 3,210 | 3,230 | 2,900 | 3,230 |
| 2022-07-22 | 3,230 | 3,260 | 3,230 | 3,230 | 7,000 | 3,230 |
| 2022-07-21 | 3,240 | 3,260 | 3,210 | 3,260 | 1,500 | 3,260 |
| 2022-07-20 | 3,205 | 3,260 | 3,175 | 3,175 | 4,600 | 3,175 |
| 2022-07-19 | 3,145 | 3,235 | 3,145 | 3,205 | 8,400 | 3,205 |
| 2022-07-15 | 3,170 | 3,170 | 3,130 | 3,130 | 1,000 | 3,130 |
| 2022-07-14 | 3,175 | 3,175 | 3,175 | 3,175 | 200 | 3,175 |
| 2022-07-13 | 3,150 | 3,150 | 3,095 | 3,105 | 6,000 | 3,105 |
| 2022-07-12 | 3,065 | 3,150 | 3,065 | 3,095 | 7,600 | 3,095 |
| 2022-07-11 | 3,075 | 3,080 | 3,075 | 3,080 | 500 | 3,080 |
| 2022-07-08 | 3,085 | 3,135 | 3,085 | 3,100 | 500 | 3,100 |
| 2022-07-07 | 3,100 | 3,145 | 3,090 | 3,145 | 2,200 | 3,145 |
| 2022-07-06 | 3,015 | 3,230 | 3,015 | 3,090 | 19,600 | 3,090 |
| 2022-07-05 | 2,997 | 3,065 | 2,997 | 3,065 | 1,300 | 3,065 |
| 2022-07-04 | 3,085 | 3,085 | 2,970 | 2,978 | 5,400 | 2,978 |
| 2022-07-01 | 3,090 | 3,090 | 3,055 | 3,075 | 2,500 | 3,075 |
| 2022-06-30 | 3,110 | 3,115 | 3,070 | 3,090 | 1,300 | 3,090 |
| 2022-06-29 | 3,145 | 3,165 | 3,055 | 3,115 | 5,000 | 3,115 |
| 2022-06-28 | 3,120 | 3,290 | 3,110 | 3,135 | 13,300 | 3,135 |
| 2022-06-27 | 3,050 | 3,130 | 3,050 | 3,060 | 4,600 | 3,060 |
| 2022-06-24 | 2,960 | 3,050 | 2,950 | 3,050 | 6,200 | 3,050 |
| 2022-06-23 | 2,993 | 2,993 | 2,959 | 2,960 | 1,500 | 2,960 |
| 2022-06-22 | 2,922 | 2,989 | 2,922 | 2,958 | 900 | 2,958 |
| 2022-06-21 | 2,999 | 2,999 | 2,911 | 2,958 | 1,600 | 2,958 |
| 2022-06-20 | 2,930 | 2,951 | 2,890 | 2,936 | 3,700 | 2,936 |
| 2022-06-17 | 2,951 | 2,951 | 2,902 | 2,910 | 3,700 | 2,910 |
| 2022-06-16 | 2,970 | 2,983 | 2,901 | 2,901 | 2,700 | 2,901 |
| 2022-06-15 | 2,953 | 2,953 | 2,875 | 2,920 | 3,300 | 2,920 |
| 2022-06-14 | 2,940 | 2,940 | 2,891 | 2,903 | 5,100 | 2,903 |
| 2022-06-13 | 2,970 | 2,970 | 2,868 | 2,890 | 5,600 | 2,890 |
| 2022-06-10 | 2,993 | 2,993 | 2,953 | 2,964 | 2,200 | 2,964 |
| 2022-06-09 | 2,992 | 3,050 | 2,984 | 3,020 | 4,800 | 3,020 |
| 2022-06-08 | 2,963 | 2,979 | 2,929 | 2,952 | 5,700 | 2,952 |
| 2022-06-07 | 2,910 | 2,968 | 2,910 | 2,927 | 4,100 | 2,927 |
| 2022-06-06 | 2,990 | 2,990 | 2,890 | 2,906 | 2,000 | 2,906 |
| 2022-06-03 | 2,990 | 2,990 | 2,960 | 2,960 | 2,400 | 2,960 |
| 2022-06-02 | 2,945 | 2,973 | 2,942 | 2,950 | 1,600 | 2,950 |
| 2022-06-01 | 2,984 | 2,997 | 2,932 | 2,946 | 3,300 | 2,946 |
| 2022-05-31 | 3,025 | 3,025 | 2,977 | 3,005 | 3,400 | 3,005 |
| 2022-05-30 | 3,000 | 3,050 | 3,000 | 3,030 | 6,200 | 3,030 |
| 2022-05-27 | 2,912 | 2,979 | 2,882 | 2,969 | 16,000 | 2,969 |
| 2022-05-26 | 2,819 | 3,020 | 2,778 | 2,910 | 42,200 | 2,910 |
| 2022-05-25 | 2,577 | 2,625 | 2,574 | 2,607 | 4,900 | 2,607 |
| 2022-05-24 | 2,525 | 2,555 | 2,505 | 2,555 | 2,800 | 2,555 |
| 2022-05-23 | 2,522 | 2,534 | 2,500 | 2,525 | 3,000 | 2,525 |
| 2022-05-20 | 2,492 | 2,534 | 2,475 | 2,534 | 2,400 | 2,534 |
| 2022-05-19 | 2,470 | 2,515 | 2,470 | 2,491 | 7,400 | 2,491 |
| 2022-05-18 | 2,500 | 2,535 | 2,495 | 2,500 | 7,300 | 2,500 |
| 2022-05-17 | 2,504 | 2,507 | 2,466 | 2,505 | 3,300 | 2,505 |
| 2022-05-16 | 2,546 | 2,588 | 2,530 | 2,530 | 10,700 | 2,530 |
| 2022-05-13 | 2,465 | 2,609 | 2,465 | 2,575 | 12,900 | 2,575 |
| 2022-05-12 | 2,500 | 2,524 | 2,452 | 2,491 | 3,400 | 2,491 |
| 2022-05-11 | 2,496 | 2,504 | 2,496 | 2,500 | 1,300 | 2,500 |
| 2022-05-10 | 2,510 | 2,586 | 2,491 | 2,506 | 7,500 | 2,506 |
| 2022-05-09 | 2,536 | 2,536 | 2,510 | 2,517 | 800 | 2,517 |
| 2022-05-06 | 2,537 | 2,540 | 2,503 | 2,540 | 2,900 | 2,540 |
| 2022-05-02 | 2,543 | 2,543 | 2,490 | 2,516 | 4,300 | 2,516 |
| 2022-04-28 | 2,595 | 2,595 | 2,570 | 2,571 | 3,000 | 2,571 |
| 2022-04-27 | 2,568 | 2,596 | 2,544 | 2,589 | 4,600 | 2,589 |
| 2022-04-26 | 2,606 | 2,668 | 2,606 | 2,668 | 5,000 | 2,668 |
| 2022-04-25 | 2,586 | 2,629 | 2,580 | 2,606 | 3,200 | 2,606 |
| 2022-04-22 | 2,610 | 2,629 | 2,601 | 2,629 | 700 | 2,629 |
| 2022-04-21 | 2,600 | 2,610 | 2,589 | 2,591 | 1,000 | 2,591 |
| 2022-04-20 | 2,575 | 2,624 | 2,575 | 2,600 | 2,900 | 2,600 |
| 2022-04-19 | 2,567 | 2,592 | 2,567 | 2,589 | 1,000 | 2,589 |
| 2022-04-18 | 2,567 | 2,584 | 2,567 | 2,574 | 2,500 | 2,574 |
| 2022-04-15 | 2,544 | 2,559 | 2,544 | 2,550 | 600 | 2,550 |
| 2022-04-14 | 2,541 | 2,586 | 2,541 | 2,542 | 1,000 | 2,542 |
| 2022-04-13 | 2,556 | 2,557 | 2,541 | 2,541 | 1,300 | 2,541 |
| 2022-04-12 | 2,571 | 2,589 | 2,570 | 2,572 | 1,300 | 2,572 |
| 2022-04-11 | 2,603 | 2,617 | 2,573 | 2,576 | 2,200 | 2,576 |
| 2022-04-08 | 2,609 | 2,634 | 2,607 | 2,629 | 600 | 2,629 |
| 2022-04-07 | 2,581 | 2,589 | 2,575 | 2,575 | 1,200 | 2,575 |
| 2022-04-06 | 2,605 | 2,630 | 2,576 | 2,592 | 4,000 | 2,592 |
| 2022-04-05 | 2,588 | 2,591 | 2,573 | 2,590 | 2,500 | 2,590 |
| 2022-04-04 | 2,632 | 2,639 | 2,540 | 2,600 | 4,000 | 2,600 |
| 2022-04-01 | 2,635 | 2,652 | 2,544 | 2,632 | 4,100 | 2,632 |
| 2022-03-31 | 2,645 | 2,656 | 2,627 | 2,627 | 1,600 | 2,627 |
| 2022-03-30 | 2,689 | 2,689 | 2,645 | 2,656 | 2,900 | 2,656 |
| 2022-03-29 | 2,762 | 2,763 | 2,738 | 2,739 | 3,000 | 2,739 |
| 2022-03-28 | 2,740 | 2,787 | 2,735 | 2,735 | 3,900 | 2,735 |
| 2022-03-25 | 2,760 | 2,783 | 2,759 | 2,761 | 1,700 | 2,761 |
| 2022-03-24 | 2,747 | 2,800 | 2,730 | 2,766 | 2,800 | 2,766 |
| 2022-03-23 | 2,710 | 2,789 | 2,700 | 2,789 | 2,800 | 2,789 |
| 2022-03-22 | 2,768 | 2,787 | 2,672 | 2,706 | 12,600 | 2,706 |
| 2022-03-18 | 2,743 | 2,768 | 2,740 | 2,768 | 1,300 | 2,768 |
| 2022-03-17 | 2,715 | 2,743 | 2,715 | 2,743 | 800 | 2,743 |
| 2022-03-16 | 2,703 | 2,757 | 2,703 | 2,713 | 600 | 2,713 |
| 2022-03-15 | 2,713 | 2,713 | 2,700 | 2,700 | 300 | 2,700 |
| 2022-03-14 | 2,719 | 2,749 | 2,719 | 2,749 | 300 | 2,749 |
| 2022-03-11 | 2,721 | 2,721 | 2,701 | 2,719 | 300 | 2,719 |
| 2022-03-10 | 2,671 | 2,750 | 2,671 | 2,729 | 2,100 | 2,729 |
| 2022-03-09 | 2,674 | 2,674 | 2,656 | 2,658 | 1,100 | 2,658 |
| 2022-03-08 | 2,648 | 2,700 | 2,648 | 2,699 | 800 | 2,699 |
| 2022-03-07 | 2,679 | 2,679 | 2,551 | 2,678 | 4,300 | 2,678 |
| 2022-03-04 | 2,756 | 2,756 | 2,672 | 2,679 | 1,700 | 2,679 |
| 2022-03-03 | 2,674 | 2,728 | 2,674 | 2,680 | 700 | 2,680 |
| 2022-03-02 | 2,762 | 2,762 | 2,693 | 2,693 | 1,200 | 2,693 |
| 2022-03-01 | 2,744 | 2,744 | 2,677 | 2,712 | 1,800 | 2,712 |
| 2022-02-28 | 2,667 | 2,667 | 2,629 | 2,644 | 600 | 2,644 |
| 2022-02-25 | 2,574 | 2,625 | 2,574 | 2,625 | 700 | 2,625 |
| 2022-02-24 | 2,688 | 2,688 | 2,560 | 2,560 | 2,100 | 2,560 |
| 2022-02-22 | 2,701 | 2,701 | 2,650 | 2,650 | 1,300 | 2,650 |
| 2022-02-21 | 2,719 | 2,719 | 2,690 | 2,701 | 800 | 2,701 |
| 2022-02-18 | 2,742 | 2,742 | 2,742 | 2,742 | 200 | 2,742 |
| 2022-02-17 | 2,740 | 2,760 | 2,740 | 2,760 | 400 | 2,760 |
| 2022-02-16 | 2,718 | 2,765 | 2,718 | 2,765 | 1,100 | 2,765 |
| 2022-02-15 | 2,725 | 2,768 | 2,725 | 2,768 | 400 | 2,768 |
| 2022-02-14 | 2,748 | 2,782 | 2,743 | 2,775 | 1,800 | 2,775 |
| 2022-02-10 | 2,749 | 2,784 | 2,749 | 2,784 | 600 | 2,784 |
| 2022-02-09 | 2,696 | 2,744 | 2,696 | 2,744 | 1,000 | 2,744 |
| 2022-02-08 | 2,713 | 2,739 | 2,697 | 2,720 | 2,200 | 2,720 |
| 2022-02-07 | 2,635 | 2,700 | 2,635 | 2,698 | 1,600 | 2,698 |
| 2022-02-04 | 2,638 | 2,684 | 2,627 | 2,627 | 1,200 | 2,627 |
| 2022-02-03 | 2,679 | 2,699 | 2,629 | 2,672 | 5,800 | 2,672 |
| 2022-02-02 | 2,619 | 2,625 | 2,591 | 2,591 | 2,300 | 2,591 |
| 2022-02-01 | 2,610 | 2,619 | 2,583 | 2,619 | 1,700 | 2,619 |
| 2022-01-31 | 2,540 | 2,585 | 2,540 | 2,581 | 2,500 | 2,581 |
| 2022-01-28 | 2,665 | 2,665 | 2,547 | 2,575 | 11,000 | 2,575 |
| 2022-01-27 | 2,713 | 2,713 | 2,625 | 2,663 | 3,600 | 2,663 |
| 2022-01-26 | 2,714 | 2,714 | 2,681 | 2,709 | 1,300 | 2,709 |
| 2022-01-25 | 2,775 | 2,776 | 2,655 | 2,682 | 10,100 | 2,682 |
| 2022-01-24 | 2,759 | 2,785 | 2,756 | 2,785 | 1,000 | 2,785 |
| 2022-01-21 | 2,790 | 2,797 | 2,776 | 2,786 | 2,500 | 2,786 |
| 2022-01-20 | 2,788 | 2,802 | 2,770 | 2,786 | 1,500 | 2,786 |
| 2022-01-19 | 2,823 | 2,840 | 2,762 | 2,804 | 4,100 | 2,804 |
| 2022-01-18 | 2,831 | 2,860 | 2,831 | 2,840 | 1,000 | 2,840 |
| 2022-01-17 | 2,841 | 2,874 | 2,817 | 2,831 | 2,700 | 2,831 |
| 2022-01-14 | 2,865 | 2,865 | 2,815 | 2,856 | 700 | 2,856 |
| 2022-01-13 | 2,854 | 2,864 | 2,831 | 2,864 | 2,400 | 2,864 |
| 2022-01-12 | 2,833 | 2,866 | 2,810 | 2,820 | 7,600 | 2,820 |
| 2022-01-11 | 2,855 | 2,883 | 2,855 | 2,879 | 900 | 2,879 |
| 2022-01-07 | 2,891 | 2,891 | 2,846 | 2,846 | 1,400 | 2,846 |
| 2022-01-06 | 2,876 | 2,900 | 2,870 | 2,870 | 2,500 | 2,870 |
| 2022-01-05 | 2,852 | 2,876 | 2,825 | 2,876 | 2,300 | 2,876 |
| 2022-01-04 | 2,872 | 2,891 | 2,821 | 2,852 | 3,800 | 2,852 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株
