3267 (株)フィル・カンパニー 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 | 927 | 944 | 920 | 925 | 7,500 | 925 |
| 2022-12-29 | 905 | 934 | 905 | 926 | 9,900 | 926 |
| 2022-12-28 | 905 | 910 | 884 | 900 | 25,600 | 900 |
| 2022-12-27 | 902 | 926 | 902 | 910 | 21,700 | 910 |
| 2022-12-26 | 950 | 950 | 902 | 902 | 19,600 | 902 |
| 2022-12-23 | 969 | 969 | 941 | 957 | 13,100 | 957 |
| 2022-12-22 | 944 | 983 | 937 | 971 | 19,700 | 971 |
| 2022-12-21 | 943 | 947 | 913 | 933 | 23,600 | 933 |
| 2022-12-20 | 998 | 998 | 946 | 948 | 16,700 | 948 |
| 2022-12-19 | 1,013 | 1,013 | 992 | 992 | 8,700 | 992 |
| 2022-12-16 | 1,004 | 1,020 | 1,001 | 1,010 | 5,700 | 1,010 |
| 2022-12-15 | 1,011 | 1,012 | 1,007 | 1,010 | 9,200 | 1,010 |
| 2022-12-14 | 1,007 | 1,012 | 1,000 | 1,011 | 4,700 | 1,011 |
| 2022-12-13 | 1,019 | 1,021 | 1,002 | 1,002 | 8,300 | 1,002 |
| 2022-12-12 | 1,015 | 1,025 | 1,001 | 1,020 | 8,500 | 1,020 |
| 2022-12-09 | 1,017 | 1,028 | 1,015 | 1,015 | 4,200 | 1,015 |
| 2022-12-08 | 1,029 | 1,029 | 997 | 1,017 | 7,300 | 1,017 |
| 2022-12-07 | 1,002 | 1,029 | 992 | 1,029 | 6,600 | 1,029 |
| 2022-12-06 | 1,001 | 1,004 | 977 | 1,002 | 16,100 | 1,002 |
| 2022-12-05 | 1,036 | 1,036 | 1,002 | 1,008 | 16,000 | 1,008 |
| 2022-12-02 | 1,045 | 1,046 | 1,034 | 1,036 | 9,900 | 1,036 |
| 2022-12-01 | 1,070 | 1,080 | 1,045 | 1,053 | 11,000 | 1,053 |
| 2022-11-30 | 1,085 | 1,085 | 1,065 | 1,068 | 5,600 | 1,068 |
| 2022-11-29 | 1,100 | 1,100 | 1,085 | 1,085 | 5,000 | 1,085 |
| 2022-11-28 | 1,092 | 1,120 | 1,091 | 1,115 | 7,500 | 1,115 |
| 2022-11-25 | 1,129 | 1,129 | 1,092 | 1,096 | 9,300 | 1,096 |
| 2022-11-24 | 1,137 | 1,140 | 1,113 | 1,129 | 6,800 | 1,129 |
| 2022-11-22 | 1,109 | 1,134 | 1,088 | 1,134 | 16,100 | 1,134 |
| 2022-11-21 | 1,090 | 1,109 | 1,075 | 1,109 | 16,300 | 1,109 |
| 2022-11-18 | 1,070 | 1,089 | 1,063 | 1,088 | 5,500 | 1,088 |
| 2022-11-17 | 1,074 | 1,089 | 1,059 | 1,060 | 6,400 | 1,060 |
| 2022-11-16 | 1,110 | 1,110 | 1,073 | 1,074 | 5,200 | 1,074 |
| 2022-11-15 | 1,088 | 1,110 | 1,073 | 1,110 | 4,600 | 1,110 |
| 2022-11-14 | 1,100 | 1,100 | 1,072 | 1,079 | 8,500 | 1,079 |
| 2022-11-11 | 1,102 | 1,102 | 1,067 | 1,086 | 8,900 | 1,086 |
| 2022-11-10 | 1,109 | 1,110 | 1,055 | 1,055 | 12,200 | 1,055 |
| 2022-11-09 | 1,073 | 1,108 | 1,064 | 1,108 | 17,100 | 1,108 |
| 2022-11-08 | 1,039 | 1,077 | 1,039 | 1,073 | 12,400 | 1,073 |
| 2022-11-07 | 1,053 | 1,060 | 1,039 | 1,039 | 9,200 | 1,039 |
| 2022-11-04 | 1,030 | 1,061 | 1,021 | 1,055 | 18,900 | 1,055 |
| 2022-11-02 | 1,030 | 1,045 | 1,020 | 1,030 | 16,600 | 1,030 |
| 2022-11-01 | 1,029 | 1,051 | 1,029 | 1,032 | 11,000 | 1,032 |
| 2022-10-31 | 1,037 | 1,050 | 1,011 | 1,032 | 14,400 | 1,032 |
| 2022-10-28 | 1,009 | 1,047 | 1,002 | 1,037 | 33,400 | 1,037 |
| 2022-10-27 | 1,018 | 1,026 | 1,009 | 1,012 | 11,300 | 1,012 |
| 2022-10-26 | 1,028 | 1,044 | 1,018 | 1,018 | 6,500 | 1,018 |
| 2022-10-25 | 1,023 | 1,037 | 1,020 | 1,028 | 10,800 | 1,028 |
| 2022-10-24 | 1,049 | 1,049 | 1,001 | 1,030 | 17,700 | 1,030 |
| 2022-10-21 | 1,024 | 1,032 | 1,024 | 1,030 | 5,400 | 1,030 |
| 2022-10-20 | 1,024 | 1,051 | 1,021 | 1,031 | 12,000 | 1,031 |
| 2022-10-19 | 1,025 | 1,037 | 1,005 | 1,037 | 16,100 | 1,037 |
| 2022-10-18 | 1,039 | 1,055 | 1,016 | 1,028 | 18,200 | 1,028 |
| 2022-10-17 | 1,077 | 1,077 | 1,007 | 1,039 | 25,400 | 1,039 |
| 2022-10-14 | 1,036 | 1,083 | 999 | 1,083 | 41,400 | 1,083 |
| 2022-10-13 | 1,117 | 1,120 | 1,048 | 1,050 | 32,700 | 1,050 |
| 2022-10-12 | 1,163 | 1,178 | 1,115 | 1,115 | 22,100 | 1,115 |
| 2022-10-11 | 1,201 | 1,201 | 1,157 | 1,174 | 24,500 | 1,174 |
| 2022-10-07 | 1,205 | 1,225 | 1,180 | 1,225 | 7,500 | 1,225 |
| 2022-10-06 | 1,200 | 1,219 | 1,183 | 1,202 | 15,400 | 1,202 |
| 2022-10-05 | 1,208 | 1,213 | 1,179 | 1,195 | 15,500 | 1,195 |
| 2022-10-04 | 1,171 | 1,210 | 1,171 | 1,203 | 15,600 | 1,203 |
| 2022-10-03 | 1,180 | 1,180 | 1,115 | 1,174 | 21,000 | 1,174 |
| 2022-09-30 | 1,169 | 1,183 | 1,141 | 1,179 | 22,400 | 1,179 |
| 2022-09-29 | 1,187 | 1,218 | 1,172 | 1,183 | 16,200 | 1,183 |
| 2022-09-28 | 1,164 | 1,182 | 1,145 | 1,182 | 18,800 | 1,182 |
| 2022-09-27 | 1,189 | 1,189 | 1,164 | 1,185 | 8,500 | 1,185 |
| 2022-09-26 | 1,181 | 1,182 | 1,152 | 1,162 | 11,600 | 1,162 |
| 2022-09-22 | 1,160 | 1,186 | 1,136 | 1,182 | 18,000 | 1,182 |
| 2022-09-21 | 1,187 | 1,194 | 1,170 | 1,178 | 9,900 | 1,178 |
| 2022-09-20 | 1,224 | 1,224 | 1,191 | 1,208 | 6,500 | 1,208 |
| 2022-09-16 | 1,211 | 1,222 | 1,188 | 1,209 | 17,700 | 1,209 |
| 2022-09-15 | 1,228 | 1,235 | 1,202 | 1,212 | 9,600 | 1,212 |
| 2022-09-14 | 1,225 | 1,257 | 1,209 | 1,235 | 4,800 | 1,235 |
| 2022-09-13 | 1,223 | 1,252 | 1,223 | 1,237 | 11,200 | 1,237 |
| 2022-09-12 | 1,202 | 1,241 | 1,201 | 1,228 | 14,000 | 1,228 |
| 2022-09-09 | 1,198 | 1,231 | 1,198 | 1,221 | 14,300 | 1,221 |
| 2022-09-08 | 1,191 | 1,226 | 1,191 | 1,205 | 9,300 | 1,205 |
| 2022-09-07 | 1,215 | 1,215 | 1,188 | 1,193 | 10,700 | 1,193 |
| 2022-09-06 | 1,173 | 1,240 | 1,173 | 1,228 | 17,300 | 1,228 |
| 2022-09-05 | 1,181 | 1,196 | 1,170 | 1,178 | 9,700 | 1,178 |
| 2022-09-02 | 1,215 | 1,233 | 1,185 | 1,186 | 13,000 | 1,186 |
| 2022-09-01 | 1,240 | 1,240 | 1,210 | 1,214 | 9,000 | 1,214 |
| 2022-08-31 | 1,224 | 1,241 | 1,224 | 1,236 | 5,100 | 1,236 |
| 2022-08-30 | 1,258 | 1,258 | 1,237 | 1,237 | 5,700 | 1,237 |
| 2022-08-29 | 1,234 | 1,251 | 1,220 | 1,243 | 10,900 | 1,243 |
| 2022-08-26 | 1,252 | 1,268 | 1,247 | 1,257 | 4,700 | 1,257 |
| 2022-08-25 | 1,296 | 1,296 | 1,235 | 1,252 | 19,000 | 1,252 |
| 2022-08-24 | 1,232 | 1,244 | 1,224 | 1,236 | 4,800 | 1,236 |
| 2022-08-23 | 1,227 | 1,256 | 1,227 | 1,236 | 4,200 | 1,236 |
| 2022-08-22 | 1,245 | 1,245 | 1,231 | 1,240 | 4,700 | 1,240 |
| 2022-08-19 | 1,287 | 1,287 | 1,251 | 1,263 | 8,500 | 1,263 |
| 2022-08-18 | 1,255 | 1,288 | 1,240 | 1,277 | 8,800 | 1,277 |
| 2022-08-17 | 1,261 | 1,272 | 1,245 | 1,255 | 14,500 | 1,255 |
| 2022-08-16 | 1,281 | 1,281 | 1,251 | 1,254 | 4,600 | 1,254 |
| 2022-08-15 | 1,284 | 1,287 | 1,250 | 1,255 | 9,500 | 1,255 |
| 2022-08-12 | 1,284 | 1,304 | 1,245 | 1,295 | 16,400 | 1,295 |
| 2022-08-10 | 1,285 | 1,285 | 1,230 | 1,231 | 10,500 | 1,231 |
| 2022-08-09 | 1,280 | 1,289 | 1,261 | 1,276 | 7,200 | 1,276 |
| 2022-08-08 | 1,308 | 1,308 | 1,255 | 1,275 | 8,000 | 1,275 |
| 2022-08-05 | 1,275 | 1,310 | 1,275 | 1,289 | 6,300 | 1,289 |
| 2022-08-04 | 1,272 | 1,312 | 1,272 | 1,293 | 8,500 | 1,293 |
| 2022-08-03 | 1,247 | 1,282 | 1,246 | 1,260 | 9,200 | 1,260 |
| 2022-08-02 | 1,289 | 1,305 | 1,266 | 1,266 | 11,100 | 1,266 |
| 2022-08-01 | 1,254 | 1,338 | 1,254 | 1,319 | 36,500 | 1,319 |
| 2022-07-29 | 1,218 | 1,266 | 1,218 | 1,254 | 16,600 | 1,254 |
| 2022-07-28 | 1,225 | 1,230 | 1,195 | 1,218 | 46,200 | 1,218 |
| 2022-07-27 | 1,241 | 1,241 | 1,195 | 1,206 | 14,200 | 1,206 |
| 2022-07-26 | 1,209 | 1,250 | 1,205 | 1,245 | 9,800 | 1,245 |
| 2022-07-25 | 1,263 | 1,263 | 1,208 | 1,227 | 9,200 | 1,227 |
| 2022-07-22 | 1,242 | 1,275 | 1,234 | 1,236 | 12,800 | 1,236 |
| 2022-07-21 | 1,217 | 1,247 | 1,217 | 1,242 | 17,800 | 1,242 |
| 2022-07-20 | 1,229 | 1,229 | 1,193 | 1,214 | 17,700 | 1,214 |
| 2022-07-19 | 1,138 | 1,192 | 1,130 | 1,186 | 23,200 | 1,186 |
| 2022-07-15 | 1,187 | 1,222 | 1,124 | 1,134 | 68,800 | 1,134 |
| 2022-07-14 | 1,269 | 1,269 | 1,237 | 1,247 | 15,300 | 1,247 |
| 2022-07-13 | 1,235 | 1,279 | 1,204 | 1,272 | 21,600 | 1,272 |
| 2022-07-12 | 1,290 | 1,290 | 1,225 | 1,233 | 18,000 | 1,233 |
| 2022-07-11 | 1,276 | 1,328 | 1,276 | 1,290 | 30,100 | 1,290 |
| 2022-07-08 | 1,217 | 1,320 | 1,192 | 1,281 | 59,600 | 1,281 |
| 2022-07-07 | 1,252 | 1,252 | 1,218 | 1,224 | 15,300 | 1,224 |
| 2022-07-06 | 1,255 | 1,278 | 1,237 | 1,242 | 14,100 | 1,242 |
| 2022-07-05 | 1,246 | 1,289 | 1,237 | 1,270 | 22,800 | 1,270 |
| 2022-07-04 | 1,193 | 1,254 | 1,182 | 1,243 | 23,400 | 1,243 |
| 2022-07-01 | 1,199 | 1,203 | 1,161 | 1,183 | 24,500 | 1,183 |
| 2022-06-30 | 1,208 | 1,208 | 1,178 | 1,198 | 19,800 | 1,198 |
| 2022-06-29 | 1,258 | 1,258 | 1,200 | 1,203 | 23,300 | 1,203 |
| 2022-06-28 | 1,203 | 1,267 | 1,199 | 1,264 | 23,100 | 1,264 |
| 2022-06-27 | 1,193 | 1,225 | 1,189 | 1,220 | 24,000 | 1,220 |
| 2022-06-24 | 1,133 | 1,215 | 1,133 | 1,203 | 54,600 | 1,203 |
| 2022-06-23 | 1,111 | 1,138 | 1,104 | 1,122 | 24,900 | 1,122 |
| 2022-06-22 | 1,147 | 1,147 | 1,093 | 1,106 | 23,800 | 1,106 |
| 2022-06-21 | 1,076 | 1,137 | 1,076 | 1,130 | 29,600 | 1,130 |
| 2022-06-20 | 1,091 | 1,091 | 1,035 | 1,046 | 34,700 | 1,046 |
| 2022-06-17 | 1,079 | 1,094 | 1,060 | 1,086 | 35,700 | 1,086 |
| 2022-06-16 | 1,133 | 1,140 | 1,108 | 1,115 | 23,700 | 1,115 |
| 2022-06-15 | 1,160 | 1,162 | 1,112 | 1,116 | 34,200 | 1,116 |
| 2022-06-14 | 1,131 | 1,155 | 1,112 | 1,151 | 21,200 | 1,151 |
| 2022-06-13 | 1,181 | 1,181 | 1,150 | 1,156 | 23,600 | 1,156 |
| 2022-06-10 | 1,219 | 1,225 | 1,190 | 1,217 | 23,700 | 1,217 |
| 2022-06-09 | 1,229 | 1,244 | 1,217 | 1,228 | 15,900 | 1,228 |
| 2022-06-08 | 1,207 | 1,241 | 1,193 | 1,233 | 22,600 | 1,233 |
| 2022-06-07 | 1,210 | 1,238 | 1,200 | 1,200 | 24,800 | 1,200 |
| 2022-06-06 | 1,173 | 1,215 | 1,173 | 1,203 | 22,900 | 1,203 |
| 2022-06-03 | 1,173 | 1,212 | 1,173 | 1,191 | 13,100 | 1,191 |
| 2022-06-02 | 1,220 | 1,220 | 1,157 | 1,166 | 25,000 | 1,166 |
| 2022-06-01 | 1,192 | 1,223 | 1,185 | 1,223 | 13,800 | 1,223 |
| 2022-05-31 | 1,196 | 1,237 | 1,179 | 1,193 | 20,900 | 1,193 |
| 2022-05-30 | 1,146 | 1,220 | 1,146 | 1,216 | 39,200 | 1,216 |
| 2022-05-27 | 1,201 | 1,201 | 1,127 | 1,127 | 28,000 | 1,127 |
| 2022-05-26 | 1,162 | 1,222 | 1,162 | 1,185 | 31,900 | 1,185 |
| 2022-05-25 | 1,200 | 1,201 | 1,163 | 1,167 | 20,300 | 1,167 |
| 2022-05-24 | 1,264 | 1,264 | 1,197 | 1,197 | 29,600 | 1,197 |
| 2022-05-23 | 1,212 | 1,301 | 1,212 | 1,285 | 52,300 | 1,285 |
| 2022-05-20 | 1,178 | 1,208 | 1,161 | 1,199 | 31,100 | 1,199 |
| 2022-05-19 | 1,180 | 1,188 | 1,152 | 1,177 | 19,300 | 1,177 |
| 2022-05-18 | 1,196 | 1,224 | 1,190 | 1,210 | 22,500 | 1,210 |
| 2022-05-17 | 1,186 | 1,196 | 1,160 | 1,196 | 23,300 | 1,196 |
| 2022-05-16 | 1,154 | 1,182 | 1,140 | 1,182 | 39,500 | 1,182 |
| 2022-05-13 | 1,099 | 1,143 | 1,062 | 1,134 | 31,300 | 1,134 |
| 2022-05-12 | 1,118 | 1,138 | 1,087 | 1,088 | 47,600 | 1,088 |
| 2022-05-11 | 1,128 | 1,148 | 1,071 | 1,148 | 58,200 | 1,148 |
| 2022-05-10 | 1,097 | 1,109 | 1,060 | 1,103 | 42,600 | 1,103 |
| 2022-05-09 | 1,095 | 1,107 | 1,076 | 1,097 | 36,700 | 1,097 |
| 2022-05-06 | 1,127 | 1,127 | 1,087 | 1,098 | 56,100 | 1,098 |
| 2022-05-02 | 1,136 | 1,164 | 1,120 | 1,143 | 28,200 | 1,143 |
| 2022-04-28 | 1,146 | 1,151 | 1,123 | 1,148 | 25,000 | 1,148 |
| 2022-04-27 | 1,114 | 1,152 | 1,108 | 1,150 | 33,400 | 1,150 |
| 2022-04-26 | 1,114 | 1,165 | 1,104 | 1,165 | 31,900 | 1,165 |
| 2022-04-25 | 1,135 | 1,149 | 1,095 | 1,095 | 67,800 | 1,095 |
| 2022-04-22 | 1,250 | 1,250 | 1,171 | 1,176 | 66,300 | 1,176 |
| 2022-04-21 | 1,264 | 1,287 | 1,256 | 1,285 | 23,700 | 1,285 |
| 2022-04-20 | 1,308 | 1,308 | 1,249 | 1,267 | 42,900 | 1,267 |
| 2022-04-19 | 1,241 | 1,362 | 1,241 | 1,305 | 61,600 | 1,305 |
| 2022-04-18 | 1,270 | 1,298 | 1,206 | 1,247 | 21,800 | 1,247 |
| 2022-04-15 | 1,202 | 1,290 | 1,202 | 1,280 | 59,000 | 1,280 |
| 2022-04-14 | 1,257 | 1,259 | 1,214 | 1,239 | 37,200 | 1,239 |
| 2022-04-13 | 1,154 | 1,228 | 1,154 | 1,227 | 44,100 | 1,227 |
| 2022-04-12 | 1,165 | 1,200 | 1,152 | 1,158 | 41,200 | 1,158 |
| 2022-04-11 | 1,235 | 1,235 | 1,180 | 1,193 | 41,100 | 1,193 |
| 2022-04-08 | 1,254 | 1,280 | 1,230 | 1,247 | 50,000 | 1,247 |
| 2022-04-07 | 1,286 | 1,286 | 1,226 | 1,254 | 30,700 | 1,254 |
| 2022-04-06 | 1,314 | 1,317 | 1,285 | 1,309 | 25,800 | 1,309 |
| 2022-04-05 | 1,367 | 1,367 | 1,295 | 1,316 | 45,400 | 1,316 |
| 2022-04-04 | 1,228 | 1,324 | 1,228 | 1,324 | 43,300 | 1,324 |
| 2022-04-01 | 1,269 | 1,269 | 1,213 | 1,238 | 25,100 | 1,238 |
| 2022-03-31 | 1,284 | 1,284 | 1,242 | 1,269 | 33,400 | 1,269 |
| 2022-03-30 | 1,246 | 1,299 | 1,242 | 1,295 | 42,100 | 1,295 |
| 2022-03-29 | 1,208 | 1,267 | 1,184 | 1,246 | 74,300 | 1,246 |
| 2022-03-28 | 1,222 | 1,224 | 1,190 | 1,209 | 33,300 | 1,209 |
| 2022-03-25 | 1,255 | 1,255 | 1,205 | 1,238 | 31,600 | 1,238 |
| 2022-03-24 | 1,218 | 1,258 | 1,207 | 1,255 | 30,900 | 1,255 |
| 2022-03-23 | 1,200 | 1,255 | 1,196 | 1,239 | 47,000 | 1,239 |
| 2022-03-22 | 1,230 | 1,243 | 1,177 | 1,192 | 66,900 | 1,192 |
| 2022-03-18 | 1,222 | 1,278 | 1,210 | 1,267 | 43,800 | 1,267 |
| 2022-03-17 | 1,197 | 1,250 | 1,190 | 1,241 | 66,700 | 1,241 |
| 2022-03-16 | 1,100 | 1,180 | 1,099 | 1,170 | 42,100 | 1,170 |
| 2022-03-15 | 1,111 | 1,111 | 1,067 | 1,098 | 36,400 | 1,098 |
| 2022-03-14 | 1,099 | 1,140 | 1,089 | 1,120 | 43,800 | 1,120 |
| 2022-03-11 | 1,074 | 1,110 | 1,067 | 1,104 | 42,700 | 1,104 |
| 2022-03-10 | 1,089 | 1,115 | 1,074 | 1,105 | 41,600 | 1,105 |
| 2022-03-09 | 1,041 | 1,054 | 1,017 | 1,029 | 46,800 | 1,029 |
| 2022-03-08 | 1,052 | 1,075 | 1,000 | 1,023 | 63,600 | 1,023 |
| 2022-03-07 | 1,084 | 1,090 | 1,021 | 1,056 | 84,700 | 1,056 |
| 2022-03-04 | 1,150 | 1,150 | 1,094 | 1,100 | 43,700 | 1,100 |
| 2022-03-03 | 1,162 | 1,181 | 1,140 | 1,150 | 53,100 | 1,150 |
| 2022-03-02 | 1,157 | 1,186 | 1,128 | 1,152 | 36,400 | 1,152 |
| 2022-03-01 | 1,150 | 1,195 | 1,150 | 1,187 | 57,700 | 1,187 |
| 2022-02-28 | 1,121 | 1,147 | 1,086 | 1,130 | 49,500 | 1,130 |
| 2022-02-25 | 1,080 | 1,147 | 1,078 | 1,123 | 77,000 | 1,123 |
| 2022-02-24 | 1,063 | 1,096 | 1,006 | 1,068 | 143,700 | 1,068 |
| 2022-02-22 | 1,110 | 1,141 | 1,067 | 1,081 | 62,200 | 1,081 |
| 2022-02-21 | 1,191 | 1,191 | 1,122 | 1,131 | 69,600 | 1,131 |
| 2022-02-18 | 1,183 | 1,217 | 1,151 | 1,191 | 92,600 | 1,191 |
| 2022-02-17 | 1,186 | 1,209 | 1,165 | 1,191 | 95,300 | 1,191 |
| 2022-02-16 | 1,169 | 1,218 | 1,159 | 1,186 | 105,900 | 1,186 |
| 2022-02-15 | 1,165 | 1,174 | 1,112 | 1,119 | 137,600 | 1,119 |
| 2022-02-14 | 1,187 | 1,202 | 1,158 | 1,158 | 127,600 | 1,158 |
| 2022-02-10 | 1,190 | 1,217 | 1,167 | 1,205 | 129,600 | 1,205 |
| 2022-02-09 | 1,161 | 1,196 | 1,151 | 1,187 | 124,200 | 1,187 |
| 2022-02-08 | 1,126 | 1,166 | 1,107 | 1,150 | 161,200 | 1,150 |
| 2022-02-07 | 1,183 | 1,198 | 1,126 | 1,131 | 195,900 | 1,131 |
| 2022-02-04 | 1,189 | 1,206 | 1,150 | 1,200 | 211,800 | 1,200 |
| 2022-02-03 | 1,160 | 1,195 | 1,130 | 1,191 | 187,700 | 1,191 |
| 2022-02-02 | 1,103 | 1,174 | 1,090 | 1,169 | 274,200 | 1,169 |
| 2022-02-01 | 1,020 | 1,143 | 1,006 | 1,075 | 651,000 | 1,075 |
| 2022-01-31 | 955 | 1,030 | 953 | 1,030 | 493,000 | 1,030 |
| 2022-01-28 | 890 | 902 | 854 | 880 | 139,400 | 880 |
| 2022-01-27 | 960 | 963 | 875 | 887 | 170,700 | 887 |
| 2022-01-26 | 951 | 982 | 932 | 962 | 153,500 | 962 |
| 2022-01-25 | 1,025 | 1,028 | 941 | 947 | 251,700 | 947 |
| 2022-01-24 | 1,061 | 1,075 | 1,019 | 1,037 | 165,000 | 1,037 |
| 2022-01-21 | 1,091 | 1,109 | 1,067 | 1,091 | 164,400 | 1,091 |
| 2022-01-20 | 1,140 | 1,153 | 1,090 | 1,116 | 204,900 | 1,116 |
| 2022-01-19 | 1,246 | 1,261 | 1,135 | 1,149 | 312,400 | 1,149 |
| 2022-01-18 | 1,331 | 1,413 | 1,262 | 1,270 | 594,400 | 1,270 |
| 2022-01-17 | 1,566 | 1,566 | 1,566 | 1,566 | 6,400 | 1,566 |
| 2022-01-14 | 2,064 | 2,101 | 2,010 | 2,066 | 120,000 | 2,066 |
| 2022-01-13 | 2,193 | 2,211 | 2,060 | 2,064 | 100,000 | 2,064 |
| 2022-01-12 | 2,206 | 2,263 | 2,201 | 2,243 | 36,100 | 2,243 |
| 2022-01-11 | 2,189 | 2,214 | 2,142 | 2,199 | 42,200 | 2,199 |
| 2022-01-07 | 2,163 | 2,225 | 2,143 | 2,189 | 42,700 | 2,189 |
| 2022-01-06 | 2,199 | 2,213 | 2,141 | 2,141 | 39,400 | 2,141 |
| 2022-01-05 | 2,315 | 2,324 | 2,220 | 2,243 | 34,500 | 2,243 |
| 2022-01-04 | 2,373 | 2,373 | 2,285 | 2,313 | 20,100 | 2,313 |
分割・併合履歴 ： [2017-04-12]1株→2株
