3104 富士紡ホールディングス(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 | 3,210 | 3,240 | 3,175 | 3,220 | 29,900 | 3,220 |
| 2022-12-29 | 3,215 | 3,215 | 3,165 | 3,200 | 18,400 | 3,200 |
| 2022-12-28 | 3,185 | 3,300 | 3,170 | 3,210 | 16,000 | 3,210 |
| 2022-12-27 | 3,210 | 3,210 | 3,170 | 3,185 | 24,500 | 3,185 |
| 2022-12-26 | 3,245 | 3,265 | 3,205 | 3,210 | 25,200 | 3,210 |
| 2022-12-23 | 3,290 | 3,290 | 3,250 | 3,265 | 23,400 | 3,265 |
| 2022-12-22 | 3,345 | 3,365 | 3,300 | 3,315 | 16,800 | 3,315 |
| 2022-12-21 | 3,330 | 3,355 | 3,320 | 3,345 | 17,100 | 3,345 |
| 2022-12-20 | 3,400 | 3,435 | 3,350 | 3,355 | 23,300 | 3,355 |
| 2022-12-19 | 3,445 | 3,475 | 3,440 | 3,445 | 13,500 | 3,445 |
| 2022-12-16 | 3,485 | 3,500 | 3,465 | 3,475 | 17,300 | 3,475 |
| 2022-12-15 | 3,475 | 3,515 | 3,450 | 3,490 | 12,700 | 3,490 |
| 2022-12-14 | 3,445 | 3,485 | 3,440 | 3,475 | 13,400 | 3,475 |
| 2022-12-13 | 3,400 | 3,465 | 3,395 | 3,430 | 18,900 | 3,430 |
| 2022-12-12 | 3,325 | 3,400 | 3,325 | 3,375 | 18,900 | 3,375 |
| 2022-12-09 | 3,350 | 3,375 | 3,325 | 3,355 | 16,800 | 3,355 |
| 2022-12-08 | 3,330 | 3,340 | 3,315 | 3,340 | 16,100 | 3,340 |
| 2022-12-07 | 3,340 | 3,375 | 3,335 | 3,340 | 8,600 | 3,340 |
| 2022-12-06 | 3,320 | 3,360 | 3,320 | 3,345 | 13,900 | 3,345 |
| 2022-12-05 | 3,350 | 3,350 | 3,310 | 3,350 | 14,300 | 3,350 |
| 2022-12-02 | 3,390 | 3,390 | 3,330 | 3,350 | 22,600 | 3,350 |
| 2022-12-01 | 3,405 | 3,430 | 3,385 | 3,425 | 19,400 | 3,425 |
| 2022-11-30 | 3,405 | 3,410 | 3,380 | 3,385 | 17,400 | 3,385 |
| 2022-11-29 | 3,415 | 3,415 | 3,365 | 3,380 | 24,400 | 3,380 |
| 2022-11-28 | 3,420 | 3,420 | 3,375 | 3,410 | 18,000 | 3,410 |
| 2022-11-25 | 3,465 | 3,480 | 3,420 | 3,435 | 19,600 | 3,435 |
| 2022-11-24 | 3,380 | 3,450 | 3,380 | 3,445 | 19,000 | 3,445 |
| 2022-11-22 | 3,300 | 3,380 | 3,300 | 3,350 | 19,500 | 3,350 |
| 2022-11-21 | 3,295 | 3,305 | 3,270 | 3,300 | 14,200 | 3,300 |
| 2022-11-18 | 3,280 | 3,300 | 3,280 | 3,295 | 9,100 | 3,295 |
| 2022-11-17 | 3,280 | 3,305 | 3,280 | 3,290 | 7,000 | 3,290 |
| 2022-11-16 | 3,285 | 3,310 | 3,260 | 3,305 | 11,400 | 3,305 |
| 2022-11-15 | 3,270 | 3,315 | 3,270 | 3,295 | 10,600 | 3,295 |
| 2022-11-14 | 3,305 | 3,330 | 3,280 | 3,290 | 15,000 | 3,290 |
| 2022-11-11 | 3,350 | 3,350 | 3,285 | 3,315 | 15,400 | 3,315 |
| 2022-11-10 | 3,270 | 3,310 | 3,270 | 3,285 | 18,100 | 3,285 |
| 2022-11-09 | 3,310 | 3,315 | 3,290 | 3,300 | 8,700 | 3,300 |
| 2022-11-08 | 3,300 | 3,325 | 3,280 | 3,315 | 13,900 | 3,315 |
| 2022-11-07 | 3,250 | 3,285 | 3,250 | 3,280 | 14,900 | 3,280 |
| 2022-11-04 | 3,350 | 3,360 | 3,245 | 3,245 | 22,900 | 3,245 |
| 2022-11-02 | 3,340 | 3,380 | 3,325 | 3,365 | 37,700 | 3,365 |
| 2022-11-01 | 3,390 | 3,400 | 3,360 | 3,360 | 11,300 | 3,360 |
| 2022-10-31 | 3,395 | 3,420 | 3,360 | 3,370 | 24,000 | 3,370 |
| 2022-10-28 | 3,320 | 3,420 | 3,285 | 3,355 | 132,000 | 3,355 |
| 2022-10-27 | 3,375 | 3,405 | 3,375 | 3,375 | 14,100 | 3,375 |
| 2022-10-26 | 3,375 | 3,410 | 3,375 | 3,400 | 16,400 | 3,400 |
| 2022-10-25 | 3,355 | 3,385 | 3,350 | 3,375 | 16,800 | 3,375 |
| 2022-10-24 | 3,350 | 3,375 | 3,340 | 3,355 | 19,900 | 3,355 |
| 2022-10-21 | 3,325 | 3,360 | 3,315 | 3,350 | 17,600 | 3,350 |
| 2022-10-20 | 3,325 | 3,380 | 3,325 | 3,370 | 14,000 | 3,370 |
| 2022-10-19 | 3,350 | 3,400 | 3,345 | 3,380 | 11,900 | 3,380 |
| 2022-10-18 | 3,350 | 3,380 | 3,325 | 3,345 | 12,700 | 3,345 |
| 2022-10-17 | 3,310 | 3,330 | 3,300 | 3,310 | 15,900 | 3,310 |
| 2022-10-14 | 3,390 | 3,405 | 3,355 | 3,370 | 24,400 | 3,370 |
| 2022-10-13 | 3,330 | 3,380 | 3,315 | 3,370 | 25,100 | 3,370 |
| 2022-10-12 | 3,330 | 3,385 | 3,330 | 3,380 | 26,700 | 3,380 |
| 2022-10-11 | 3,380 | 3,445 | 3,350 | 3,360 | 29,900 | 3,360 |
| 2022-10-07 | 3,460 | 3,470 | 3,430 | 3,440 | 15,700 | 3,440 |
| 2022-10-06 | 3,455 | 3,545 | 3,455 | 3,515 | 35,100 | 3,515 |
| 2022-10-05 | 3,450 | 3,480 | 3,425 | 3,430 | 23,200 | 3,430 |
| 2022-10-04 | 3,385 | 3,420 | 3,355 | 3,410 | 18,600 | 3,410 |
| 2022-10-03 | 3,285 | 3,330 | 3,260 | 3,330 | 19,800 | 3,330 |
| 2022-09-30 | 3,275 | 3,320 | 3,275 | 3,285 | 19,200 | 3,285 |
| 2022-09-29 | 3,320 | 3,350 | 3,280 | 3,280 | 14,500 | 3,280 |
| 2022-09-28 | 3,300 | 3,355 | 3,290 | 3,335 | 28,600 | 3,335 |
| 2022-09-27 | 3,320 | 3,330 | 3,275 | 3,295 | 19,200 | 3,295 |
| 2022-09-26 | 3,360 | 3,380 | 3,295 | 3,315 | 29,900 | 3,315 |
| 2022-09-22 | 3,410 | 3,415 | 3,350 | 3,400 | 28,100 | 3,400 |
| 2022-09-21 | 3,405 | 3,430 | 3,365 | 3,415 | 18,900 | 3,415 |
| 2022-09-20 | 3,415 | 3,445 | 3,410 | 3,415 | 13,900 | 3,415 |
| 2022-09-16 | 3,395 | 3,435 | 3,390 | 3,410 | 14,700 | 3,410 |
| 2022-09-15 | 3,415 | 3,430 | 3,380 | 3,405 | 17,200 | 3,405 |
| 2022-09-14 | 3,455 | 3,510 | 3,425 | 3,430 | 19,200 | 3,430 |
| 2022-09-13 | 3,550 | 3,550 | 3,520 | 3,535 | 6,900 | 3,535 |
| 2022-09-12 | 3,510 | 3,560 | 3,490 | 3,545 | 15,100 | 3,545 |
| 2022-09-09 | 3,470 | 3,520 | 3,470 | 3,505 | 17,600 | 3,505 |
| 2022-09-08 | 3,465 | 3,520 | 3,465 | 3,500 | 14,700 | 3,500 |
| 2022-09-07 | 3,500 | 3,505 | 3,450 | 3,485 | 15,500 | 3,485 |
| 2022-09-06 | 3,495 | 3,525 | 3,490 | 3,510 | 20,200 | 3,510 |
| 2022-09-05 | 3,465 | 3,515 | 3,465 | 3,495 | 22,300 | 3,495 |
| 2022-09-02 | 3,515 | 3,520 | 3,460 | 3,515 | 20,400 | 3,515 |
| 2022-09-01 | 3,555 | 3,575 | 3,510 | 3,520 | 19,800 | 3,520 |
| 2022-08-31 | 3,590 | 3,635 | 3,570 | 3,620 | 26,800 | 3,620 |
| 2022-08-30 | 3,565 | 3,615 | 3,550 | 3,615 | 9,500 | 3,615 |
| 2022-08-29 | 3,490 | 3,570 | 3,465 | 3,565 | 28,100 | 3,565 |
| 2022-08-26 | 3,530 | 3,565 | 3,530 | 3,560 | 7,600 | 3,560 |
| 2022-08-25 | 3,545 | 3,545 | 3,510 | 3,530 | 11,300 | 3,530 |
| 2022-08-24 | 3,570 | 3,620 | 3,530 | 3,530 | 19,000 | 3,530 |
| 2022-08-23 | 3,560 | 3,600 | 3,525 | 3,590 | 24,400 | 3,590 |
| 2022-08-22 | 3,565 | 3,570 | 3,515 | 3,545 | 16,500 | 3,545 |
| 2022-08-19 | 3,580 | 3,630 | 3,575 | 3,580 | 15,400 | 3,580 |
| 2022-08-18 | 3,600 | 3,610 | 3,565 | 3,580 | 24,800 | 3,580 |
| 2022-08-17 | 3,595 | 3,675 | 3,595 | 3,635 | 36,300 | 3,635 |
| 2022-08-16 | 3,550 | 3,595 | 3,530 | 3,585 | 15,300 | 3,585 |
| 2022-08-15 | 3,505 | 3,545 | 3,495 | 3,520 | 19,200 | 3,520 |
| 2022-08-12 | 3,550 | 3,565 | 3,505 | 3,525 | 16,400 | 3,525 |
| 2022-08-10 | 3,510 | 3,540 | 3,490 | 3,525 | 14,700 | 3,525 |
| 2022-08-09 | 3,525 | 3,525 | 3,490 | 3,495 | 15,900 | 3,495 |
| 2022-08-08 | 3,545 | 3,545 | 3,480 | 3,510 | 19,900 | 3,510 |
| 2022-08-05 | 3,455 | 3,540 | 3,455 | 3,515 | 20,500 | 3,515 |
| 2022-08-04 | 3,430 | 3,470 | 3,430 | 3,455 | 15,500 | 3,455 |
| 2022-08-03 | 3,485 | 3,540 | 3,440 | 3,460 | 41,000 | 3,460 |
| 2022-08-02 | 3,450 | 3,550 | 3,435 | 3,515 | 35,800 | 3,515 |
| 2022-08-01 | 3,485 | 3,595 | 3,455 | 3,520 | 37,300 | 3,520 |
| 2022-07-29 | 3,435 | 3,520 | 3,360 | 3,485 | 53,400 | 3,485 |
| 2022-07-28 | 3,495 | 3,495 | 3,420 | 3,465 | 18,900 | 3,465 |
| 2022-07-27 | 3,405 | 3,500 | 3,405 | 3,465 | 36,400 | 3,465 |
| 2022-07-26 | 3,415 | 3,460 | 3,405 | 3,445 | 8,500 | 3,445 |
| 2022-07-25 | 3,465 | 3,465 | 3,415 | 3,435 | 10,700 | 3,435 |
| 2022-07-22 | 3,450 | 3,465 | 3,430 | 3,440 | 12,600 | 3,440 |
| 2022-07-21 | 3,395 | 3,455 | 3,380 | 3,435 | 17,600 | 3,435 |
| 2022-07-20 | 3,365 | 3,420 | 3,355 | 3,395 | 17,200 | 3,395 |
| 2022-07-19 | 3,310 | 3,340 | 3,305 | 3,330 | 12,200 | 3,330 |
| 2022-07-15 | 3,310 | 3,320 | 3,280 | 3,310 | 20,700 | 3,310 |
| 2022-07-14 | 3,310 | 3,325 | 3,285 | 3,310 | 16,900 | 3,310 |
| 2022-07-13 | 3,260 | 3,330 | 3,260 | 3,315 | 9,900 | 3,315 |
| 2022-07-12 | 3,285 | 3,285 | 3,250 | 3,265 | 16,700 | 3,265 |
| 2022-07-11 | 3,365 | 3,370 | 3,315 | 3,320 | 15,200 | 3,320 |
| 2022-07-08 | 3,375 | 3,390 | 3,335 | 3,340 | 27,600 | 3,340 |
| 2022-07-07 | 3,265 | 3,345 | 3,265 | 3,340 | 20,500 | 3,340 |
| 2022-07-06 | 3,205 | 3,275 | 3,205 | 3,260 | 20,600 | 3,260 |
| 2022-07-05 | 3,265 | 3,285 | 3,215 | 3,240 | 21,700 | 3,240 |
| 2022-07-04 | 3,205 | 3,240 | 3,190 | 3,220 | 22,300 | 3,220 |
| 2022-07-01 | 3,215 | 3,255 | 3,170 | 3,205 | 27,800 | 3,205 |
| 2022-06-30 | 3,275 | 3,275 | 3,235 | 3,250 | 34,800 | 3,250 |
| 2022-06-29 | 3,260 | 3,315 | 3,220 | 3,295 | 22,300 | 3,295 |
| 2022-06-28 | 3,265 | 3,285 | 3,250 | 3,280 | 27,100 | 3,280 |
| 2022-06-27 | 3,290 | 3,300 | 3,230 | 3,280 | 25,900 | 3,280 |
| 2022-06-24 | 3,220 | 3,235 | 3,170 | 3,220 | 20,300 | 3,220 |
| 2022-06-23 | 3,190 | 3,225 | 3,145 | 3,165 | 21,500 | 3,165 |
| 2022-06-22 | 3,230 | 3,245 | 3,200 | 3,205 | 29,200 | 3,205 |
| 2022-06-21 | 3,215 | 3,265 | 3,180 | 3,215 | 18,400 | 3,215 |
| 2022-06-20 | 3,230 | 3,250 | 3,185 | 3,185 | 27,700 | 3,185 |
| 2022-06-17 | 3,260 | 3,275 | 3,210 | 3,230 | 23,800 | 3,230 |
| 2022-06-16 | 3,340 | 3,375 | 3,280 | 3,280 | 20,600 | 3,280 |
| 2022-06-15 | 3,345 | 3,380 | 3,320 | 3,320 | 19,700 | 3,320 |
| 2022-06-14 | 3,365 | 3,380 | 3,325 | 3,360 | 17,500 | 3,360 |
| 2022-06-13 | 3,350 | 3,390 | 3,340 | 3,375 | 15,500 | 3,375 |
| 2022-06-10 | 3,390 | 3,405 | 3,365 | 3,380 | 32,200 | 3,380 |
| 2022-06-09 | 3,500 | 3,505 | 3,460 | 3,460 | 15,100 | 3,460 |
| 2022-06-08 | 3,430 | 3,520 | 3,430 | 3,520 | 17,300 | 3,520 |
| 2022-06-07 | 3,470 | 3,485 | 3,455 | 3,460 | 7,700 | 3,460 |
| 2022-06-06 | 3,450 | 3,460 | 3,425 | 3,445 | 9,100 | 3,445 |
| 2022-06-03 | 3,430 | 3,475 | 3,430 | 3,460 | 11,500 | 3,460 |
| 2022-06-02 | 3,425 | 3,430 | 3,375 | 3,425 | 13,200 | 3,425 |
| 2022-06-01 | 3,445 | 3,470 | 3,405 | 3,425 | 12,800 | 3,425 |
| 2022-05-31 | 3,420 | 3,445 | 3,395 | 3,425 | 10,800 | 3,425 |
| 2022-05-30 | 3,405 | 3,425 | 3,380 | 3,395 | 26,100 | 3,395 |
| 2022-05-27 | 3,390 | 3,400 | 3,365 | 3,370 | 13,300 | 3,370 |
| 2022-05-26 | 3,315 | 3,360 | 3,310 | 3,360 | 18,600 | 3,360 |
| 2022-05-25 | 3,325 | 3,335 | 3,290 | 3,310 | 20,200 | 3,310 |
| 2022-05-24 | 3,330 | 3,345 | 3,290 | 3,310 | 21,700 | 3,310 |
| 2022-05-23 | 3,340 | 3,345 | 3,305 | 3,330 | 17,800 | 3,330 |
| 2022-05-20 | 3,270 | 3,340 | 3,270 | 3,315 | 15,300 | 3,315 |
| 2022-05-19 | 3,230 | 3,280 | 3,230 | 3,265 | 13,100 | 3,265 |
| 2022-05-18 | 3,255 | 3,300 | 3,240 | 3,300 | 25,100 | 3,300 |
| 2022-05-17 | 3,225 | 3,270 | 3,185 | 3,230 | 20,700 | 3,230 |
| 2022-05-16 | 3,220 | 3,220 | 3,155 | 3,190 | 16,000 | 3,190 |
| 2022-05-13 | 3,115 | 3,245 | 3,110 | 3,175 | 35,700 | 3,175 |
| 2022-05-12 | 3,170 | 3,175 | 3,110 | 3,110 | 20,000 | 3,110 |
| 2022-05-11 | 3,200 | 3,215 | 3,160 | 3,180 | 19,600 | 3,180 |
| 2022-05-10 | 3,150 | 3,230 | 3,120 | 3,195 | 15,400 | 3,195 |
| 2022-05-09 | 3,190 | 3,215 | 3,150 | 3,150 | 17,600 | 3,150 |
| 2022-05-06 | 3,185 | 3,220 | 3,170 | 3,185 | 10,200 | 3,185 |
| 2022-05-02 | 3,140 | 3,200 | 3,140 | 3,170 | 14,400 | 3,170 |
| 2022-04-28 | 3,115 | 3,215 | 3,110 | 3,210 | 18,900 | 3,210 |
| 2022-04-27 | 3,075 | 3,105 | 3,015 | 3,075 | 42,300 | 3,075 |
| 2022-04-26 | 3,090 | 3,095 | 3,070 | 3,075 | 12,000 | 3,075 |
| 2022-04-25 | 3,110 | 3,110 | 3,065 | 3,075 | 14,600 | 3,075 |
| 2022-04-22 | 3,145 | 3,145 | 3,115 | 3,120 | 10,400 | 3,120 |
| 2022-04-21 | 3,105 | 3,155 | 3,105 | 3,150 | 25,600 | 3,150 |
| 2022-04-20 | 3,165 | 3,165 | 3,105 | 3,140 | 21,400 | 3,140 |
| 2022-04-19 | 3,045 | 3,110 | 3,040 | 3,100 | 23,300 | 3,100 |
| 2022-04-18 | 3,040 | 3,060 | 3,005 | 3,045 | 15,900 | 3,045 |
| 2022-04-15 | 3,070 | 3,085 | 3,050 | 3,080 | 18,100 | 3,080 |
| 2022-04-14 | 3,070 | 3,130 | 3,060 | 3,100 | 14,700 | 3,100 |
| 2022-04-13 | 3,050 | 3,085 | 3,040 | 3,070 | 24,500 | 3,070 |
| 2022-04-12 | 3,050 | 3,060 | 3,025 | 3,025 | 21,300 | 3,025 |
| 2022-04-11 | 3,170 | 3,180 | 3,040 | 3,085 | 31,800 | 3,085 |
| 2022-04-08 | 3,220 | 3,220 | 3,125 | 3,170 | 37,600 | 3,170 |
| 2022-04-07 | 3,215 | 3,240 | 3,135 | 3,190 | 45,100 | 3,190 |
| 2022-04-06 | 3,360 | 3,360 | 3,270 | 3,280 | 21,000 | 3,280 |
| 2022-04-05 | 3,430 | 3,430 | 3,375 | 3,390 | 16,200 | 3,390 |
| 2022-04-04 | 3,395 | 3,395 | 3,350 | 3,365 | 16,900 | 3,365 |
| 2022-04-01 | 3,450 | 3,450 | 3,370 | 3,415 | 29,200 | 3,415 |
| 2022-03-31 | 3,500 | 3,520 | 3,455 | 3,460 | 26,200 | 3,460 |
| 2022-03-30 | 3,535 | 3,535 | 3,455 | 3,500 | 19,000 | 3,500 |
| 2022-03-29 | 3,485 | 3,540 | 3,465 | 3,520 | 35,500 | 3,520 |
| 2022-03-28 | 3,495 | 3,495 | 3,445 | 3,470 | 18,800 | 3,470 |
| 2022-03-25 | 3,470 | 3,500 | 3,440 | 3,465 | 21,300 | 3,465 |
| 2022-03-24 | 3,510 | 3,510 | 3,435 | 3,495 | 23,800 | 3,495 |
| 2022-03-23 | 3,500 | 3,510 | 3,465 | 3,490 | 25,900 | 3,490 |
| 2022-03-22 | 3,515 | 3,515 | 3,440 | 3,465 | 26,100 | 3,465 |
| 2022-03-18 | 3,435 | 3,480 | 3,420 | 3,480 | 32,900 | 3,480 |
| 2022-03-17 | 3,385 | 3,465 | 3,380 | 3,445 | 24,800 | 3,445 |
| 2022-03-16 | 3,375 | 3,400 | 3,320 | 3,375 | 21,000 | 3,375 |
| 2022-03-15 | 3,340 | 3,370 | 3,310 | 3,365 | 16,800 | 3,365 |
| 2022-03-14 | 3,335 | 3,360 | 3,300 | 3,345 | 12,500 | 3,345 |
| 2022-03-11 | 3,270 | 3,340 | 3,225 | 3,265 | 24,000 | 3,265 |
| 2022-03-10 | 3,280 | 3,370 | 3,280 | 3,370 | 27,000 | 3,370 |
| 2022-03-09 | 3,290 | 3,290 | 3,195 | 3,210 | 26,300 | 3,210 |
| 2022-03-08 | 3,235 | 3,295 | 3,185 | 3,220 | 28,700 | 3,220 |
| 2022-03-07 | 3,500 | 3,500 | 3,325 | 3,330 | 21,700 | 3,330 |
| 2022-03-04 | 3,560 | 3,575 | 3,535 | 3,550 | 22,400 | 3,550 |
| 2022-03-03 | 3,565 | 3,570 | 3,525 | 3,560 | 17,200 | 3,560 |
| 2022-03-02 | 3,540 | 3,575 | 3,490 | 3,495 | 25,300 | 3,495 |
| 2022-03-01 | 3,590 | 3,625 | 3,560 | 3,575 | 34,000 | 3,575 |
| 2022-02-28 | 3,565 | 3,600 | 3,535 | 3,590 | 35,400 | 3,590 |
| 2022-02-25 | 3,480 | 3,540 | 3,445 | 3,515 | 27,400 | 3,515 |
| 2022-02-24 | 3,490 | 3,490 | 3,400 | 3,425 | 39,900 | 3,425 |
| 2022-02-22 | 3,600 | 3,600 | 3,475 | 3,500 | 27,800 | 3,500 |
| 2022-02-21 | 3,625 | 3,640 | 3,555 | 3,620 | 31,400 | 3,620 |
| 2022-02-18 | 3,700 | 3,715 | 3,655 | 3,670 | 25,000 | 3,670 |
| 2022-02-17 | 3,775 | 3,775 | 3,685 | 3,700 | 33,800 | 3,700 |
| 2022-02-16 | 3,785 | 3,825 | 3,750 | 3,775 | 12,200 | 3,775 |
| 2022-02-15 | 3,780 | 3,825 | 3,730 | 3,750 | 19,900 | 3,750 |
| 2022-02-14 | 3,755 | 3,770 | 3,715 | 3,755 | 23,300 | 3,755 |
| 2022-02-10 | 3,775 | 3,810 | 3,770 | 3,790 | 12,200 | 3,790 |
| 2022-02-09 | 3,780 | 3,785 | 3,700 | 3,720 | 34,000 | 3,720 |
| 2022-02-08 | 3,815 | 3,815 | 3,770 | 3,770 | 7,600 | 3,770 |
| 2022-02-07 | 3,815 | 3,815 | 3,765 | 3,795 | 13,900 | 3,795 |
| 2022-02-04 | 3,795 | 3,820 | 3,755 | 3,805 | 21,700 | 3,805 |
| 2022-02-03 | 3,890 | 3,890 | 3,780 | 3,795 | 22,200 | 3,795 |
| 2022-02-02 | 3,810 | 3,880 | 3,790 | 3,865 | 17,900 | 3,865 |
| 2022-02-01 | 3,820 | 3,850 | 3,725 | 3,760 | 39,100 | 3,760 |
| 2022-01-31 | 3,815 | 3,835 | 3,765 | 3,820 | 29,700 | 3,820 |
| 2022-01-28 | 3,850 | 3,935 | 3,750 | 3,800 | 36,300 | 3,800 |
| 2022-01-27 | 3,955 | 3,965 | 3,760 | 3,780 | 25,100 | 3,780 |
| 2022-01-26 | 4,040 | 4,060 | 3,980 | 3,990 | 16,100 | 3,990 |
| 2022-01-25 | 4,110 | 4,110 | 3,965 | 3,980 | 15,200 | 3,980 |
| 2022-01-24 | 4,000 | 4,115 | 3,990 | 4,100 | 14,000 | 4,100 |
| 2022-01-21 | 4,030 | 4,055 | 3,960 | 4,050 | 15,300 | 4,050 |
| 2022-01-20 | 4,040 | 4,065 | 3,995 | 4,025 | 17,500 | 4,025 |
| 2022-01-19 | 4,085 | 4,085 | 3,990 | 3,990 | 21,500 | 3,990 |
| 2022-01-18 | 4,150 | 4,160 | 4,070 | 4,085 | 16,300 | 4,085 |
| 2022-01-17 | 4,180 | 4,200 | 4,090 | 4,135 | 17,100 | 4,135 |
| 2022-01-14 | 4,275 | 4,275 | 4,150 | 4,180 | 22,600 | 4,180 |
| 2022-01-13 | 4,190 | 4,230 | 4,165 | 4,210 | 16,000 | 4,210 |
| 2022-01-12 | 4,090 | 4,200 | 4,090 | 4,190 | 18,900 | 4,190 |
| 2022-01-11 | 4,155 | 4,155 | 4,060 | 4,090 | 19,500 | 4,090 |
| 2022-01-07 | 4,120 | 4,155 | 4,065 | 4,090 | 24,600 | 4,090 |
| 2022-01-06 | 4,100 | 4,140 | 4,055 | 4,055 | 26,800 | 4,055 |
| 2022-01-05 | 4,170 | 4,200 | 4,150 | 4,170 | 19,600 | 4,170 |
| 2022-01-04 | 4,125 | 4,165 | 4,105 | 4,135 | 14,600 | 4,135 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
