2752 (株)フジオフードグループ本社 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 | 1,330 | 1,343 | 1,327 | 1,329 | 176,700 | 1,329 |
| 2022-12-29 | 1,349 | 1,355 | 1,322 | 1,328 | 616,700 | 1,328 |
| 2022-12-28 | 1,389 | 1,390 | 1,381 | 1,383 | 325,200 | 1,383 |
| 2022-12-27 | 1,389 | 1,395 | 1,386 | 1,391 | 153,800 | 1,391 |
| 2022-12-26 | 1,390 | 1,394 | 1,386 | 1,391 | 95,200 | 1,391 |
| 2022-12-23 | 1,377 | 1,391 | 1,377 | 1,390 | 81,600 | 1,390 |
| 2022-12-22 | 1,370 | 1,388 | 1,370 | 1,376 | 91,000 | 1,376 |
| 2022-12-21 | 1,381 | 1,389 | 1,374 | 1,375 | 89,000 | 1,375 |
| 2022-12-20 | 1,390 | 1,396 | 1,370 | 1,388 | 105,500 | 1,388 |
| 2022-12-19 | 1,371 | 1,391 | 1,370 | 1,391 | 89,500 | 1,391 |
| 2022-12-16 | 1,371 | 1,381 | 1,369 | 1,377 | 105,900 | 1,377 |
| 2022-12-15 | 1,378 | 1,384 | 1,374 | 1,380 | 74,500 | 1,380 |
| 2022-12-14 | 1,386 | 1,386 | 1,367 | 1,379 | 137,000 | 1,379 |
| 2022-12-13 | 1,387 | 1,397 | 1,379 | 1,392 | 115,300 | 1,392 |
| 2022-12-12 | 1,348 | 1,381 | 1,347 | 1,378 | 149,200 | 1,378 |
| 2022-12-09 | 1,333 | 1,352 | 1,332 | 1,344 | 178,100 | 1,344 |
| 2022-12-08 | 1,348 | 1,348 | 1,306 | 1,329 | 453,500 | 1,329 |
| 2022-12-07 | 1,345 | 1,366 | 1,339 | 1,348 | 248,800 | 1,348 |
| 2022-12-06 | 1,364 | 1,370 | 1,347 | 1,353 | 175,100 | 1,353 |
| 2022-12-05 | 1,372 | 1,374 | 1,361 | 1,371 | 117,000 | 1,371 |
| 2022-12-02 | 1,382 | 1,382 | 1,364 | 1,378 | 120,500 | 1,378 |
| 2022-12-01 | 1,390 | 1,391 | 1,374 | 1,376 | 114,800 | 1,376 |
| 2022-11-30 | 1,415 | 1,415 | 1,386 | 1,388 | 170,800 | 1,388 |
| 2022-11-29 | 1,408 | 1,419 | 1,404 | 1,413 | 61,800 | 1,413 |
| 2022-11-28 | 1,406 | 1,415 | 1,400 | 1,415 | 61,200 | 1,415 |
| 2022-11-25 | 1,406 | 1,415 | 1,401 | 1,403 | 72,800 | 1,403 |
| 2022-11-24 | 1,398 | 1,407 | 1,396 | 1,406 | 77,400 | 1,406 |
| 2022-11-22 | 1,413 | 1,424 | 1,391 | 1,393 | 139,300 | 1,393 |
| 2022-11-21 | 1,408 | 1,413 | 1,405 | 1,411 | 50,800 | 1,411 |
| 2022-11-18 | 1,405 | 1,416 | 1,400 | 1,408 | 90,300 | 1,408 |
| 2022-11-17 | 1,390 | 1,405 | 1,390 | 1,401 | 48,800 | 1,401 |
| 2022-11-16 | 1,386 | 1,391 | 1,381 | 1,389 | 31,900 | 1,389 |
| 2022-11-15 | 1,375 | 1,397 | 1,370 | 1,389 | 44,100 | 1,389 |
| 2022-11-14 | 1,366 | 1,385 | 1,354 | 1,376 | 67,500 | 1,376 |
| 2022-11-11 | 1,390 | 1,391 | 1,367 | 1,367 | 90,300 | 1,367 |
| 2022-11-10 | 1,391 | 1,399 | 1,387 | 1,394 | 42,000 | 1,394 |
| 2022-11-09 | 1,397 | 1,398 | 1,389 | 1,391 | 28,500 | 1,391 |
| 2022-11-08 | 1,381 | 1,392 | 1,380 | 1,392 | 39,100 | 1,392 |
| 2022-11-07 | 1,384 | 1,384 | 1,375 | 1,378 | 52,700 | 1,378 |
| 2022-11-04 | 1,381 | 1,391 | 1,375 | 1,384 | 65,100 | 1,384 |
| 2022-11-02 | 1,393 | 1,395 | 1,383 | 1,385 | 42,400 | 1,385 |
| 2022-11-01 | 1,397 | 1,401 | 1,392 | 1,393 | 28,100 | 1,393 |
| 2022-10-31 | 1,398 | 1,404 | 1,390 | 1,396 | 71,600 | 1,396 |
| 2022-10-28 | 1,380 | 1,396 | 1,377 | 1,387 | 137,700 | 1,387 |
| 2022-10-27 | 1,375 | 1,390 | 1,375 | 1,385 | 28,500 | 1,385 |
| 2022-10-26 | 1,384 | 1,390 | 1,376 | 1,376 | 29,400 | 1,376 |
| 2022-10-25 | 1,376 | 1,385 | 1,370 | 1,383 | 41,700 | 1,383 |
| 2022-10-24 | 1,400 | 1,400 | 1,372 | 1,375 | 49,300 | 1,375 |
| 2022-10-21 | 1,393 | 1,400 | 1,387 | 1,395 | 47,100 | 1,395 |
| 2022-10-20 | 1,385 | 1,394 | 1,385 | 1,390 | 35,400 | 1,390 |
| 2022-10-19 | 1,395 | 1,399 | 1,389 | 1,391 | 44,300 | 1,391 |
| 2022-10-18 | 1,388 | 1,395 | 1,380 | 1,394 | 53,100 | 1,394 |
| 2022-10-17 | 1,370 | 1,387 | 1,370 | 1,381 | 45,200 | 1,381 |
| 2022-10-14 | 1,374 | 1,380 | 1,365 | 1,377 | 56,700 | 1,377 |
| 2022-10-13 | 1,361 | 1,368 | 1,356 | 1,361 | 39,100 | 1,361 |
| 2022-10-12 | 1,350 | 1,370 | 1,348 | 1,356 | 45,000 | 1,356 |
| 2022-10-11 | 1,371 | 1,377 | 1,343 | 1,352 | 57,100 | 1,352 |
| 2022-10-07 | 1,362 | 1,375 | 1,362 | 1,371 | 42,800 | 1,371 |
| 2022-10-06 | 1,369 | 1,382 | 1,365 | 1,373 | 55,400 | 1,373 |
| 2022-10-05 | 1,375 | 1,377 | 1,364 | 1,366 | 37,800 | 1,366 |
| 2022-10-04 | 1,368 | 1,376 | 1,356 | 1,369 | 59,300 | 1,369 |
| 2022-10-03 | 1,355 | 1,361 | 1,333 | 1,358 | 64,000 | 1,358 |
| 2022-09-30 | 1,352 | 1,370 | 1,350 | 1,358 | 79,600 | 1,358 |
| 2022-09-29 | 1,356 | 1,382 | 1,353 | 1,382 | 98,300 | 1,382 |
| 2022-09-28 | 1,348 | 1,357 | 1,341 | 1,353 | 78,100 | 1,353 |
| 2022-09-27 | 1,350 | 1,363 | 1,343 | 1,351 | 85,600 | 1,351 |
| 2022-09-26 | 1,349 | 1,353 | 1,341 | 1,350 | 49,200 | 1,350 |
| 2022-09-22 | 1,348 | 1,355 | 1,339 | 1,355 | 64,100 | 1,355 |
| 2022-09-21 | 1,343 | 1,352 | 1,336 | 1,349 | 54,300 | 1,349 |
| 2022-09-20 | 1,341 | 1,355 | 1,340 | 1,344 | 78,800 | 1,344 |
| 2022-09-16 | 1,334 | 1,339 | 1,330 | 1,333 | 61,000 | 1,333 |
| 2022-09-15 | 1,324 | 1,335 | 1,318 | 1,335 | 42,100 | 1,335 |
| 2022-09-14 | 1,311 | 1,322 | 1,305 | 1,317 | 44,000 | 1,317 |
| 2022-09-13 | 1,320 | 1,324 | 1,310 | 1,315 | 27,700 | 1,315 |
| 2022-09-12 | 1,315 | 1,322 | 1,308 | 1,319 | 42,000 | 1,319 |
| 2022-09-09 | 1,292 | 1,314 | 1,292 | 1,303 | 120,600 | 1,303 |
| 2022-09-08 | 1,285 | 1,296 | 1,283 | 1,288 | 48,900 | 1,288 |
| 2022-09-07 | 1,290 | 1,290 | 1,266 | 1,272 | 120,800 | 1,272 |
| 2022-09-06 | 1,287 | 1,301 | 1,285 | 1,292 | 67,200 | 1,292 |
| 2022-09-05 | 1,296 | 1,296 | 1,284 | 1,287 | 76,200 | 1,287 |
| 2022-09-02 | 1,312 | 1,312 | 1,296 | 1,298 | 124,300 | 1,298 |
| 2022-09-01 | 1,308 | 1,313 | 1,302 | 1,303 | 55,200 | 1,303 |
| 2022-08-31 | 1,312 | 1,317 | 1,305 | 1,309 | 50,100 | 1,309 |
| 2022-08-30 | 1,314 | 1,318 | 1,310 | 1,314 | 36,800 | 1,314 |
| 2022-08-29 | 1,307 | 1,314 | 1,305 | 1,312 | 48,500 | 1,312 |
| 2022-08-26 | 1,317 | 1,317 | 1,309 | 1,315 | 43,900 | 1,315 |
| 2022-08-25 | 1,313 | 1,315 | 1,304 | 1,311 | 44,400 | 1,311 |
| 2022-08-24 | 1,302 | 1,314 | 1,295 | 1,307 | 141,100 | 1,307 |
| 2022-08-23 | 1,331 | 1,335 | 1,327 | 1,330 | 28,800 | 1,330 |
| 2022-08-22 | 1,333 | 1,340 | 1,326 | 1,333 | 38,600 | 1,333 |
| 2022-08-19 | 1,333 | 1,342 | 1,332 | 1,338 | 32,600 | 1,338 |
| 2022-08-18 | 1,332 | 1,339 | 1,323 | 1,327 | 40,000 | 1,327 |
| 2022-08-17 | 1,335 | 1,342 | 1,332 | 1,334 | 26,500 | 1,334 |
| 2022-08-16 | 1,334 | 1,343 | 1,329 | 1,333 | 28,200 | 1,333 |
| 2022-08-15 | 1,335 | 1,335 | 1,308 | 1,328 | 100,900 | 1,328 |
| 2022-08-12 | 1,359 | 1,366 | 1,352 | 1,358 | 42,400 | 1,358 |
| 2022-08-10 | 1,349 | 1,358 | 1,343 | 1,358 | 30,000 | 1,358 |
| 2022-08-09 | 1,344 | 1,354 | 1,339 | 1,339 | 35,300 | 1,339 |
| 2022-08-08 | 1,368 | 1,368 | 1,340 | 1,345 | 47,400 | 1,345 |
| 2022-08-05 | 1,354 | 1,365 | 1,354 | 1,365 | 36,600 | 1,365 |
| 2022-08-04 | 1,362 | 1,362 | 1,347 | 1,354 | 20,000 | 1,354 |
| 2022-08-03 | 1,363 | 1,363 | 1,342 | 1,350 | 24,900 | 1,350 |
| 2022-08-02 | 1,365 | 1,369 | 1,357 | 1,357 | 29,200 | 1,357 |
| 2022-08-01 | 1,369 | 1,373 | 1,360 | 1,370 | 40,700 | 1,370 |
| 2022-07-29 | 1,364 | 1,364 | 1,353 | 1,364 | 25,100 | 1,364 |
| 2022-07-28 | 1,350 | 1,365 | 1,345 | 1,365 | 42,700 | 1,365 |
| 2022-07-27 | 1,347 | 1,355 | 1,336 | 1,349 | 30,000 | 1,349 |
| 2022-07-26 | 1,347 | 1,352 | 1,330 | 1,334 | 55,000 | 1,334 |
| 2022-07-25 | 1,350 | 1,358 | 1,347 | 1,347 | 33,700 | 1,347 |
| 2022-07-22 | 1,369 | 1,369 | 1,354 | 1,358 | 37,300 | 1,358 |
| 2022-07-21 | 1,368 | 1,379 | 1,364 | 1,371 | 56,200 | 1,371 |
| 2022-07-20 | 1,368 | 1,370 | 1,362 | 1,370 | 47,100 | 1,370 |
| 2022-07-19 | 1,368 | 1,368 | 1,349 | 1,364 | 38,400 | 1,364 |
| 2022-07-15 | 1,364 | 1,368 | 1,353 | 1,361 | 45,600 | 1,361 |
| 2022-07-14 | 1,358 | 1,368 | 1,347 | 1,364 | 60,200 | 1,364 |
| 2022-07-13 | 1,354 | 1,359 | 1,351 | 1,353 | 38,400 | 1,353 |
| 2022-07-12 | 1,341 | 1,354 | 1,336 | 1,353 | 54,800 | 1,353 |
| 2022-07-11 | 1,347 | 1,354 | 1,340 | 1,347 | 82,400 | 1,347 |
| 2022-07-08 | 1,338 | 1,360 | 1,333 | 1,347 | 188,400 | 1,347 |
| 2022-07-07 | 1,339 | 1,344 | 1,325 | 1,333 | 77,800 | 1,333 |
| 2022-07-06 | 1,329 | 1,336 | 1,321 | 1,336 | 57,900 | 1,336 |
| 2022-07-05 | 1,329 | 1,339 | 1,326 | 1,337 | 100,300 | 1,337 |
| 2022-07-04 | 1,325 | 1,331 | 1,316 | 1,327 | 95,700 | 1,327 |
| 2022-07-01 | 1,313 | 1,314 | 1,293 | 1,313 | 179,700 | 1,313 |
| 2022-06-30 | 1,312 | 1,324 | 1,310 | 1,313 | 207,100 | 1,313 |
| 2022-06-29 | 1,359 | 1,359 | 1,301 | 1,301 | 798,700 | 1,301 |
| 2022-06-28 | 1,404 | 1,408 | 1,385 | 1,401 | 390,300 | 1,401 |
| 2022-06-27 | 1,403 | 1,415 | 1,397 | 1,400 | 219,200 | 1,400 |
| 2022-06-24 | 1,400 | 1,402 | 1,382 | 1,385 | 156,300 | 1,385 |
| 2022-06-23 | 1,390 | 1,400 | 1,387 | 1,397 | 94,100 | 1,397 |
| 2022-06-22 | 1,392 | 1,392 | 1,380 | 1,380 | 69,300 | 1,380 |
| 2022-06-21 | 1,386 | 1,391 | 1,378 | 1,387 | 67,400 | 1,387 |
| 2022-06-20 | 1,385 | 1,394 | 1,370 | 1,372 | 102,300 | 1,372 |
| 2022-06-17 | 1,359 | 1,379 | 1,355 | 1,375 | 94,700 | 1,375 |
| 2022-06-16 | 1,362 | 1,376 | 1,358 | 1,375 | 78,200 | 1,375 |
| 2022-06-15 | 1,356 | 1,359 | 1,345 | 1,345 | 74,900 | 1,345 |
| 2022-06-14 | 1,357 | 1,357 | 1,339 | 1,356 | 149,400 | 1,356 |
| 2022-06-13 | 1,360 | 1,371 | 1,357 | 1,368 | 103,500 | 1,368 |
| 2022-06-10 | 1,370 | 1,374 | 1,365 | 1,370 | 116,400 | 1,370 |
| 2022-06-09 | 1,376 | 1,384 | 1,372 | 1,375 | 150,100 | 1,375 |
| 2022-06-08 | 1,395 | 1,395 | 1,375 | 1,381 | 161,400 | 1,381 |
| 2022-06-07 | 1,400 | 1,404 | 1,388 | 1,388 | 94,400 | 1,388 |
| 2022-06-06 | 1,382 | 1,399 | 1,380 | 1,397 | 100,700 | 1,397 |
| 2022-06-03 | 1,373 | 1,383 | 1,370 | 1,382 | 81,500 | 1,382 |
| 2022-06-02 | 1,367 | 1,367 | 1,360 | 1,366 | 75,500 | 1,366 |
| 2022-06-01 | 1,355 | 1,369 | 1,354 | 1,367 | 83,600 | 1,367 |
| 2022-05-31 | 1,365 | 1,366 | 1,352 | 1,354 | 90,000 | 1,354 |
| 2022-05-30 | 1,380 | 1,382 | 1,365 | 1,370 | 153,500 | 1,370 |
| 2022-05-27 | 1,384 | 1,385 | 1,371 | 1,383 | 84,300 | 1,383 |
| 2022-05-26 | 1,356 | 1,374 | 1,356 | 1,366 | 61,700 | 1,366 |
| 2022-05-25 | 1,350 | 1,364 | 1,348 | 1,354 | 38,800 | 1,354 |
| 2022-05-24 | 1,350 | 1,355 | 1,338 | 1,355 | 58,600 | 1,355 |
| 2022-05-23 | 1,350 | 1,363 | 1,341 | 1,357 | 96,600 | 1,357 |
| 2022-05-20 | 1,344 | 1,351 | 1,338 | 1,345 | 51,900 | 1,345 |
| 2022-05-19 | 1,330 | 1,348 | 1,328 | 1,344 | 64,200 | 1,344 |
| 2022-05-18 | 1,357 | 1,358 | 1,333 | 1,347 | 81,300 | 1,347 |
| 2022-05-17 | 1,344 | 1,357 | 1,336 | 1,354 | 70,700 | 1,354 |
| 2022-05-16 | 1,341 | 1,349 | 1,324 | 1,328 | 83,200 | 1,328 |
| 2022-05-13 | 1,340 | 1,351 | 1,338 | 1,346 | 87,500 | 1,346 |
| 2022-05-12 | 1,315 | 1,332 | 1,311 | 1,327 | 58,100 | 1,327 |
| 2022-05-11 | 1,316 | 1,325 | 1,315 | 1,315 | 49,500 | 1,315 |
| 2022-05-10 | 1,330 | 1,330 | 1,307 | 1,316 | 70,300 | 1,316 |
| 2022-05-09 | 1,341 | 1,350 | 1,332 | 1,332 | 63,400 | 1,332 |
| 2022-05-06 | 1,339 | 1,349 | 1,337 | 1,343 | 57,300 | 1,343 |
| 2022-05-02 | 1,342 | 1,349 | 1,336 | 1,336 | 42,400 | 1,336 |
| 2022-04-28 | 1,330 | 1,349 | 1,326 | 1,344 | 73,600 | 1,344 |
| 2022-04-27 | 1,333 | 1,345 | 1,325 | 1,334 | 129,300 | 1,334 |
| 2022-04-26 | 1,335 | 1,339 | 1,326 | 1,334 | 59,800 | 1,334 |
| 2022-04-25 | 1,318 | 1,324 | 1,306 | 1,322 | 46,500 | 1,322 |
| 2022-04-22 | 1,327 | 1,332 | 1,320 | 1,329 | 53,800 | 1,329 |
| 2022-04-21 | 1,316 | 1,331 | 1,313 | 1,331 | 57,300 | 1,331 |
| 2022-04-20 | 1,303 | 1,322 | 1,303 | 1,318 | 55,900 | 1,318 |
| 2022-04-19 | 1,308 | 1,308 | 1,294 | 1,298 | 48,300 | 1,298 |
| 2022-04-18 | 1,298 | 1,310 | 1,294 | 1,310 | 57,600 | 1,310 |
| 2022-04-15 | 1,290 | 1,301 | 1,288 | 1,301 | 120,300 | 1,301 |
| 2022-04-14 | 1,290 | 1,299 | 1,285 | 1,291 | 70,600 | 1,291 |
| 2022-04-13 | 1,296 | 1,302 | 1,277 | 1,288 | 94,400 | 1,288 |
| 2022-04-12 | 1,285 | 1,298 | 1,281 | 1,295 | 86,700 | 1,295 |
| 2022-04-11 | 1,283 | 1,309 | 1,282 | 1,286 | 211,200 | 1,286 |
| 2022-04-08 | 1,357 | 1,357 | 1,266 | 1,272 | 781,300 | 1,272 |
| 2022-04-07 | 1,385 | 1,385 | 1,365 | 1,373 | 63,400 | 1,373 |
| 2022-04-06 | 1,388 | 1,399 | 1,383 | 1,390 | 73,400 | 1,390 |
| 2022-04-05 | 1,392 | 1,398 | 1,380 | 1,390 | 101,700 | 1,390 |
| 2022-04-04 | 1,375 | 1,392 | 1,369 | 1,386 | 66,600 | 1,386 |
| 2022-04-01 | 1,375 | 1,379 | 1,360 | 1,373 | 83,000 | 1,373 |
| 2022-03-31 | 1,362 | 1,375 | 1,354 | 1,374 | 57,800 | 1,374 |
| 2022-03-30 | 1,355 | 1,373 | 1,345 | 1,372 | 88,400 | 1,372 |
| 2022-03-29 | 1,329 | 1,342 | 1,316 | 1,342 | 65,400 | 1,342 |
| 2022-03-28 | 1,330 | 1,334 | 1,317 | 1,319 | 59,100 | 1,319 |
| 2022-03-25 | 1,330 | 1,335 | 1,318 | 1,322 | 62,500 | 1,322 |
| 2022-03-24 | 1,319 | 1,330 | 1,312 | 1,330 | 41,700 | 1,330 |
| 2022-03-23 | 1,319 | 1,335 | 1,319 | 1,319 | 46,700 | 1,319 |
| 2022-03-22 | 1,357 | 1,361 | 1,312 | 1,318 | 82,500 | 1,318 |
| 2022-03-18 | 1,355 | 1,361 | 1,345 | 1,361 | 89,400 | 1,361 |
| 2022-03-17 | 1,346 | 1,355 | 1,335 | 1,355 | 86,200 | 1,355 |
| 2022-03-16 | 1,300 | 1,340 | 1,300 | 1,332 | 95,800 | 1,332 |
| 2022-03-15 | 1,278 | 1,302 | 1,277 | 1,293 | 57,400 | 1,293 |
| 2022-03-14 | 1,290 | 1,295 | 1,273 | 1,276 | 51,000 | 1,276 |
| 2022-03-11 | 1,289 | 1,299 | 1,277 | 1,277 | 89,800 | 1,277 |
| 2022-03-10 | 1,280 | 1,300 | 1,280 | 1,300 | 83,300 | 1,300 |
| 2022-03-09 | 1,269 | 1,284 | 1,262 | 1,269 | 51,900 | 1,269 |
| 2022-03-08 | 1,279 | 1,288 | 1,258 | 1,264 | 78,200 | 1,264 |
| 2022-03-07 | 1,295 | 1,304 | 1,278 | 1,284 | 88,500 | 1,284 |
| 2022-03-04 | 1,286 | 1,301 | 1,283 | 1,300 | 63,600 | 1,300 |
| 2022-03-03 | 1,300 | 1,301 | 1,293 | 1,296 | 43,700 | 1,296 |
| 2022-03-02 | 1,300 | 1,303 | 1,288 | 1,288 | 56,300 | 1,288 |
| 2022-03-01 | 1,313 | 1,317 | 1,304 | 1,306 | 55,200 | 1,306 |
| 2022-02-28 | 1,307 | 1,315 | 1,299 | 1,314 | 63,900 | 1,314 |
| 2022-02-25 | 1,317 | 1,318 | 1,303 | 1,318 | 48,100 | 1,318 |
| 2022-02-24 | 1,309 | 1,312 | 1,292 | 1,311 | 60,500 | 1,311 |
| 2022-02-22 | 1,311 | 1,317 | 1,300 | 1,309 | 57,800 | 1,309 |
| 2022-02-21 | 1,325 | 1,325 | 1,308 | 1,317 | 48,900 | 1,317 |
| 2022-02-18 | 1,320 | 1,331 | 1,317 | 1,325 | 33,200 | 1,325 |
| 2022-02-17 | 1,316 | 1,341 | 1,316 | 1,334 | 40,800 | 1,334 |
| 2022-02-16 | 1,335 | 1,339 | 1,312 | 1,316 | 58,700 | 1,316 |
| 2022-02-15 | 1,367 | 1,382 | 1,315 | 1,323 | 93,800 | 1,323 |
| 2022-02-14 | 1,361 | 1,375 | 1,352 | 1,370 | 72,400 | 1,370 |
| 2022-02-10 | 1,361 | 1,370 | 1,354 | 1,366 | 62,200 | 1,366 |
| 2022-02-09 | 1,351 | 1,357 | 1,347 | 1,353 | 36,100 | 1,353 |
| 2022-02-08 | 1,349 | 1,360 | 1,347 | 1,350 | 39,900 | 1,350 |
| 2022-02-07 | 1,346 | 1,350 | 1,334 | 1,350 | 29,500 | 1,350 |
| 2022-02-04 | 1,340 | 1,355 | 1,326 | 1,351 | 51,400 | 1,351 |
| 2022-02-03 | 1,321 | 1,345 | 1,315 | 1,345 | 43,300 | 1,345 |
| 2022-02-02 | 1,318 | 1,340 | 1,315 | 1,338 | 67,400 | 1,338 |
| 2022-02-01 | 1,298 | 1,312 | 1,295 | 1,309 | 48,500 | 1,309 |
| 2022-01-31 | 1,270 | 1,297 | 1,270 | 1,297 | 53,800 | 1,297 |
| 2022-01-28 | 1,267 | 1,278 | 1,262 | 1,268 | 64,100 | 1,268 |
| 2022-01-27 | 1,270 | 1,271 | 1,246 | 1,258 | 63,500 | 1,258 |
| 2022-01-26 | 1,255 | 1,272 | 1,255 | 1,265 | 36,700 | 1,265 |
| 2022-01-25 | 1,261 | 1,266 | 1,254 | 1,259 | 47,500 | 1,259 |
| 2022-01-24 | 1,251 | 1,260 | 1,237 | 1,260 | 40,700 | 1,260 |
| 2022-01-21 | 1,241 | 1,251 | 1,232 | 1,249 | 47,400 | 1,249 |
| 2022-01-20 | 1,244 | 1,253 | 1,239 | 1,249 | 45,800 | 1,249 |
| 2022-01-19 | 1,275 | 1,275 | 1,239 | 1,244 | 93,500 | 1,244 |
| 2022-01-18 | 1,273 | 1,286 | 1,264 | 1,268 | 44,000 | 1,268 |
| 2022-01-17 | 1,279 | 1,289 | 1,263 | 1,270 | 45,200 | 1,270 |
| 2022-01-14 | 1,280 | 1,284 | 1,263 | 1,279 | 92,700 | 1,279 |
| 2022-01-13 | 1,305 | 1,312 | 1,278 | 1,278 | 69,600 | 1,278 |
| 2022-01-12 | 1,291 | 1,311 | 1,289 | 1,303 | 52,100 | 1,303 |
| 2022-01-11 | 1,280 | 1,294 | 1,272 | 1,291 | 68,100 | 1,291 |
| 2022-01-07 | 1,315 | 1,323 | 1,276 | 1,283 | 167,800 | 1,283 |
| 2022-01-06 | 1,321 | 1,329 | 1,313 | 1,316 | 67,300 | 1,316 |
| 2022-01-05 | 1,335 | 1,352 | 1,328 | 1,334 | 82,400 | 1,334 |
| 2022-01-04 | 1,321 | 1,335 | 1,308 | 1,332 | 95,100 | 1,332 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-06-28]1株→2株 [2014-03-27]1株→200株 [2005-12-27]1株→2株 [2004-06-25]1株→2株
