3489 (株)フェイスネットワーク 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 | 1,375 | 1,377 | 1,353 | 1,369 | 2,900 | 684.50 |
| 2022-12-29 | 1,354 | 1,369 | 1,354 | 1,357 | 2,300 | 678.50 |
| 2022-12-28 | 1,335 | 1,353 | 1,333 | 1,353 | 3,300 | 676.50 |
| 2022-12-27 | 1,345 | 1,350 | 1,338 | 1,341 | 1,200 | 670.50 |
| 2022-12-26 | 1,347 | 1,347 | 1,336 | 1,345 | 4,400 | 672.50 |
| 2022-12-23 | 1,320 | 1,336 | 1,320 | 1,331 | 3,400 | 665.50 |
| 2022-12-22 | 1,328 | 1,335 | 1,324 | 1,328 | 3,600 | 664 |
| 2022-12-21 | 1,323 | 1,350 | 1,323 | 1,328 | 4,700 | 664 |
| 2022-12-20 | 1,344 | 1,370 | 1,322 | 1,322 | 7,300 | 661 |
| 2022-12-19 | 1,335 | 1,345 | 1,335 | 1,344 | 1,600 | 672 |
| 2022-12-16 | 1,351 | 1,362 | 1,343 | 1,343 | 3,300 | 671.50 |
| 2022-12-15 | 1,330 | 1,364 | 1,330 | 1,351 | 3,800 | 675.50 |
| 2022-12-14 | 1,324 | 1,343 | 1,324 | 1,343 | 3,500 | 671.50 |
| 2022-12-13 | 1,346 | 1,349 | 1,323 | 1,324 | 11,800 | 662 |
| 2022-12-12 | 1,347 | 1,355 | 1,346 | 1,346 | 3,200 | 673 |
| 2022-12-09 | 1,362 | 1,362 | 1,348 | 1,357 | 7,000 | 678.50 |
| 2022-12-08 | 1,368 | 1,368 | 1,359 | 1,365 | 4,800 | 682.50 |
| 2022-12-07 | 1,371 | 1,375 | 1,364 | 1,368 | 3,000 | 684 |
| 2022-12-06 | 1,373 | 1,380 | 1,371 | 1,371 | 3,500 | 685.50 |
| 2022-12-05 | 1,378 | 1,380 | 1,367 | 1,373 | 3,000 | 686.50 |
| 2022-12-02 | 1,385 | 1,385 | 1,366 | 1,366 | 5,500 | 683 |
| 2022-12-01 | 1,384 | 1,385 | 1,374 | 1,385 | 3,800 | 692.50 |
| 2022-11-30 | 1,382 | 1,385 | 1,370 | 1,376 | 5,200 | 688 |
| 2022-11-29 | 1,384 | 1,384 | 1,375 | 1,380 | 4,200 | 690 |
| 2022-11-28 | 1,364 | 1,387 | 1,364 | 1,384 | 3,300 | 692 |
| 2022-11-25 | 1,370 | 1,370 | 1,363 | 1,367 | 4,100 | 683.50 |
| 2022-11-24 | 1,362 | 1,366 | 1,355 | 1,360 | 4,600 | 680 |
| 2022-11-22 | 1,354 | 1,363 | 1,354 | 1,357 | 4,500 | 678.50 |
| 2022-11-21 | 1,355 | 1,355 | 1,349 | 1,351 | 3,100 | 675.50 |
| 2022-11-18 | 1,348 | 1,351 | 1,346 | 1,351 | 11,100 | 675.50 |
| 2022-11-17 | 1,349 | 1,349 | 1,342 | 1,348 | 4,700 | 674 |
| 2022-11-16 | 1,347 | 1,350 | 1,344 | 1,344 | 2,900 | 672 |
| 2022-11-15 | 1,343 | 1,352 | 1,336 | 1,347 | 5,000 | 673.50 |
| 2022-11-14 | 1,346 | 1,346 | 1,335 | 1,339 | 1,400 | 669.50 |
| 2022-11-11 | 1,345 | 1,347 | 1,340 | 1,345 | 3,600 | 672.50 |
| 2022-11-10 | 1,345 | 1,346 | 1,344 | 1,346 | 3,400 | 673 |
| 2022-11-09 | 1,330 | 1,347 | 1,329 | 1,347 | 11,500 | 673.50 |
| 2022-11-08 | 1,301 | 1,313 | 1,301 | 1,310 | 12,500 | 655 |
| 2022-11-07 | 1,304 | 1,305 | 1,300 | 1,301 | 1,300 | 650.50 |
| 2022-11-04 | 1,303 | 1,305 | 1,298 | 1,299 | 4,500 | 649.50 |
| 2022-11-02 | 1,302 | 1,307 | 1,301 | 1,302 | 3,400 | 651 |
| 2022-11-01 | 1,297 | 1,311 | 1,297 | 1,301 | 1,800 | 650.50 |
| 2022-10-31 | 1,323 | 1,323 | 1,296 | 1,297 | 10,400 | 648.50 |
| 2022-10-28 | 1,323 | 1,336 | 1,301 | 1,301 | 18,100 | 650.50 |
| 2022-10-27 | 1,329 | 1,338 | 1,329 | 1,333 | 1,800 | 666.50 |
| 2022-10-26 | 1,341 | 1,341 | 1,328 | 1,329 | 2,500 | 664.50 |
| 2022-10-25 | 1,336 | 1,340 | 1,334 | 1,340 | 1,700 | 670 |
| 2022-10-24 | 1,341 | 1,341 | 1,330 | 1,341 | 3,600 | 670.50 |
| 2022-10-21 | 1,339 | 1,340 | 1,328 | 1,334 | 2,100 | 667 |
| 2022-10-20 | 1,339 | 1,340 | 1,333 | 1,339 | 2,000 | 669.50 |
| 2022-10-19 | 1,341 | 1,341 | 1,326 | 1,338 | 3,100 | 669 |
| 2022-10-18 | 1,342 | 1,342 | 1,329 | 1,341 | 1,400 | 670.50 |
| 2022-10-17 | 1,336 | 1,336 | 1,327 | 1,329 | 2,300 | 664.50 |
| 2022-10-14 | 1,344 | 1,348 | 1,332 | 1,337 | 4,800 | 668.50 |
| 2022-10-13 | 1,344 | 1,344 | 1,323 | 1,336 | 4,200 | 668 |
| 2022-10-12 | 1,333 | 1,344 | 1,333 | 1,340 | 2,800 | 670 |
| 2022-10-11 | 1,308 | 1,341 | 1,308 | 1,341 | 7,500 | 670.50 |
| 2022-10-07 | 1,329 | 1,348 | 1,324 | 1,337 | 4,500 | 668.50 |
| 2022-10-06 | 1,319 | 1,329 | 1,319 | 1,329 | 4,900 | 664.50 |
| 2022-10-05 | 1,304 | 1,317 | 1,304 | 1,317 | 3,500 | 658.50 |
| 2022-10-04 | 1,302 | 1,318 | 1,302 | 1,304 | 5,100 | 652 |
| 2022-10-03 | 1,293 | 1,304 | 1,293 | 1,302 | 2,000 | 651 |
| 2022-09-30 | 1,292 | 1,311 | 1,289 | 1,308 | 8,100 | 654 |
| 2022-09-29 | 1,300 | 1,310 | 1,291 | 1,292 | 29,900 | 646 |
| 2022-09-28 | 1,341 | 1,347 | 1,341 | 1,347 | 15,500 | 673.50 |
| 2022-09-27 | 1,367 | 1,367 | 1,341 | 1,341 | 17,700 | 670.50 |
| 2022-09-26 | 1,376 | 1,377 | 1,345 | 1,347 | 22,200 | 673.50 |
| 2022-09-22 | 1,380 | 1,383 | 1,376 | 1,377 | 20,600 | 688.50 |
| 2022-09-21 | 1,382 | 1,390 | 1,380 | 1,380 | 8,400 | 690 |
| 2022-09-20 | 1,389 | 1,400 | 1,388 | 1,388 | 10,300 | 694 |
| 2022-09-16 | 1,397 | 1,403 | 1,392 | 1,392 | 6,200 | 696 |
| 2022-09-15 | 1,397 | 1,400 | 1,396 | 1,400 | 2,400 | 700 |
| 2022-09-14 | 1,400 | 1,403 | 1,394 | 1,400 | 6,400 | 700 |
| 2022-09-13 | 1,405 | 1,406 | 1,403 | 1,405 | 1,100 | 702.50 |
| 2022-09-12 | 1,402 | 1,407 | 1,398 | 1,406 | 6,400 | 703 |
| 2022-09-09 | 1,389 | 1,401 | 1,389 | 1,401 | 3,600 | 700.50 |
| 2022-09-08 | 1,387 | 1,393 | 1,387 | 1,393 | 4,500 | 696.50 |
| 2022-09-07 | 1,384 | 1,392 | 1,384 | 1,387 | 4,100 | 693.50 |
| 2022-09-06 | 1,386 | 1,393 | 1,385 | 1,392 | 2,400 | 696 |
| 2022-09-05 | 1,390 | 1,391 | 1,386 | 1,387 | 9,000 | 693.50 |
| 2022-09-02 | 1,400 | 1,403 | 1,393 | 1,394 | 7,700 | 697 |
| 2022-09-01 | 1,402 | 1,411 | 1,400 | 1,403 | 5,000 | 701.50 |
| 2022-08-31 | 1,405 | 1,413 | 1,402 | 1,404 | 4,400 | 702 |
| 2022-08-30 | 1,403 | 1,418 | 1,403 | 1,407 | 3,600 | 703.50 |
| 2022-08-29 | 1,406 | 1,418 | 1,403 | 1,408 | 6,200 | 704 |
| 2022-08-26 | 1,402 | 1,420 | 1,402 | 1,420 | 3,500 | 710 |
| 2022-08-25 | 1,400 | 1,409 | 1,400 | 1,403 | 3,000 | 701.50 |
| 2022-08-24 | 1,398 | 1,400 | 1,394 | 1,394 | 3,500 | 697 |
| 2022-08-23 | 1,400 | 1,400 | 1,397 | 1,397 | 2,600 | 698.50 |
| 2022-08-22 | 1,391 | 1,400 | 1,391 | 1,400 | 2,200 | 700 |
| 2022-08-19 | 1,381 | 1,397 | 1,381 | 1,397 | 2,600 | 698.50 |
| 2022-08-18 | 1,393 | 1,393 | 1,378 | 1,385 | 3,300 | 692.50 |
| 2022-08-17 | 1,385 | 1,394 | 1,385 | 1,388 | 3,100 | 694 |
| 2022-08-16 | 1,384 | 1,399 | 1,384 | 1,395 | 5,700 | 697.50 |
| 2022-08-15 | 1,390 | 1,394 | 1,371 | 1,385 | 5,500 | 692.50 |
| 2022-08-12 | 1,384 | 1,388 | 1,372 | 1,388 | 6,500 | 694 |
| 2022-08-10 | 1,365 | 1,370 | 1,363 | 1,370 | 6,600 | 685 |
| 2022-08-09 | 1,364 | 1,371 | 1,364 | 1,365 | 2,000 | 682.50 |
| 2022-08-08 | 1,380 | 1,380 | 1,361 | 1,371 | 3,700 | 685.50 |
| 2022-08-05 | 1,351 | 1,362 | 1,351 | 1,357 | 3,100 | 678.50 |
| 2022-08-04 | 1,353 | 1,358 | 1,352 | 1,356 | 4,500 | 678 |
| 2022-08-03 | 1,353 | 1,360 | 1,352 | 1,352 | 3,800 | 676 |
| 2022-08-02 | 1,379 | 1,398 | 1,355 | 1,355 | 9,700 | 677.50 |
| 2022-08-01 | 1,373 | 1,395 | 1,373 | 1,388 | 6,200 | 694 |
| 2022-07-29 | 1,379 | 1,381 | 1,372 | 1,372 | 2,400 | 686 |
| 2022-07-28 | 1,365 | 1,383 | 1,365 | 1,369 | 4,600 | 684.50 |
| 2022-07-27 | 1,362 | 1,389 | 1,362 | 1,365 | 2,200 | 682.50 |
| 2022-07-26 | 1,370 | 1,381 | 1,360 | 1,362 | 2,900 | 681 |
| 2022-07-25 | 1,368 | 1,368 | 1,351 | 1,360 | 3,800 | 680 |
| 2022-07-22 | 1,363 | 1,368 | 1,355 | 1,355 | 3,700 | 677.50 |
| 2022-07-21 | 1,352 | 1,366 | 1,352 | 1,361 | 1,400 | 680.50 |
| 2022-07-20 | 1,373 | 1,373 | 1,360 | 1,360 | 2,400 | 680 |
| 2022-07-19 | 1,352 | 1,365 | 1,352 | 1,353 | 2,000 | 676.50 |
| 2022-07-15 | 1,364 | 1,372 | 1,351 | 1,351 | 3,500 | 675.50 |
| 2022-07-14 | 1,360 | 1,373 | 1,360 | 1,364 | 2,100 | 682 |
| 2022-07-13 | 1,355 | 1,371 | 1,355 | 1,362 | 3,500 | 681 |
| 2022-07-12 | 1,374 | 1,374 | 1,355 | 1,355 | 8,000 | 677.50 |
| 2022-07-11 | 1,381 | 1,387 | 1,373 | 1,383 | 2,600 | 691.50 |
| 2022-07-08 | 1,387 | 1,397 | 1,362 | 1,366 | 6,700 | 683 |
| 2022-07-07 | 1,400 | 1,400 | 1,386 | 1,387 | 3,200 | 693.50 |
| 2022-07-06 | 1,404 | 1,404 | 1,381 | 1,386 | 2,800 | 693 |
| 2022-07-05 | 1,417 | 1,417 | 1,404 | 1,405 | 2,300 | 702.50 |
| 2022-07-04 | 1,413 | 1,416 | 1,404 | 1,413 | 3,500 | 706.50 |
| 2022-07-01 | 1,396 | 1,411 | 1,388 | 1,402 | 4,600 | 701 |
| 2022-06-30 | 1,385 | 1,404 | 1,385 | 1,391 | 10,900 | 695.50 |
| 2022-06-29 | 1,347 | 1,390 | 1,347 | 1,383 | 9,000 | 691.50 |
| 2022-06-28 | 1,350 | 1,362 | 1,327 | 1,347 | 4,300 | 673.50 |
| 2022-06-27 | 1,372 | 1,372 | 1,348 | 1,348 | 1,500 | 674 |
| 2022-06-24 | 1,375 | 1,382 | 1,365 | 1,372 | 2,900 | 686 |
| 2022-06-23 | 1,337 | 1,374 | 1,333 | 1,374 | 4,400 | 687 |
| 2022-06-22 | 1,356 | 1,359 | 1,344 | 1,344 | 2,400 | 672 |
| 2022-06-21 | 1,333 | 1,370 | 1,333 | 1,360 | 3,200 | 680 |
| 2022-06-20 | 1,335 | 1,340 | 1,313 | 1,336 | 4,300 | 668 |
| 2022-06-17 | 1,339 | 1,340 | 1,316 | 1,319 | 7,300 | 659.50 |
| 2022-06-16 | 1,340 | 1,370 | 1,337 | 1,342 | 4,600 | 671 |
| 2022-06-15 | 1,338 | 1,362 | 1,335 | 1,339 | 2,500 | 669.50 |
| 2022-06-14 | 1,350 | 1,363 | 1,332 | 1,338 | 7,300 | 669 |
| 2022-06-13 | 1,350 | 1,363 | 1,349 | 1,362 | 2,700 | 681 |
| 2022-06-10 | 1,359 | 1,380 | 1,353 | 1,363 | 3,700 | 681.50 |
| 2022-06-09 | 1,352 | 1,380 | 1,352 | 1,380 | 4,800 | 690 |
| 2022-06-08 | 1,377 | 1,377 | 1,343 | 1,344 | 6,500 | 672 |
| 2022-06-07 | 1,390 | 1,396 | 1,364 | 1,364 | 4,200 | 682 |
| 2022-06-06 | 1,396 | 1,399 | 1,382 | 1,388 | 7,400 | 694 |
| 2022-06-03 | 1,376 | 1,396 | 1,362 | 1,396 | 9,600 | 698 |
| 2022-06-02 | 1,350 | 1,379 | 1,349 | 1,376 | 10,600 | 688 |
| 2022-06-01 | 1,336 | 1,349 | 1,336 | 1,349 | 3,600 | 674.50 |
| 2022-05-31 | 1,333 | 1,346 | 1,333 | 1,336 | 3,000 | 668 |
| 2022-05-30 | 1,345 | 1,349 | 1,333 | 1,333 | 10,800 | 666.50 |
| 2022-05-27 | 1,329 | 1,336 | 1,328 | 1,329 | 3,900 | 664.50 |
| 2022-05-26 | 1,334 | 1,345 | 1,334 | 1,339 | 2,000 | 669.50 |
| 2022-05-25 | 1,349 | 1,349 | 1,330 | 1,334 | 3,800 | 667 |
| 2022-05-24 | 1,338 | 1,342 | 1,331 | 1,342 | 8,700 | 671 |
| 2022-05-23 | 1,346 | 1,350 | 1,338 | 1,338 | 3,800 | 669 |
| 2022-05-20 | 1,334 | 1,350 | 1,331 | 1,350 | 11,400 | 675 |
| 2022-05-19 | 1,331 | 1,337 | 1,330 | 1,334 | 1,800 | 667 |
| 2022-05-18 | 1,331 | 1,338 | 1,331 | 1,337 | 3,000 | 668.50 |
| 2022-05-17 | 1,314 | 1,323 | 1,304 | 1,323 | 11,400 | 661.50 |
| 2022-05-16 | 1,303 | 1,313 | 1,303 | 1,304 | 4,500 | 652 |
| 2022-05-13 | 1,315 | 1,326 | 1,301 | 1,309 | 4,100 | 654.50 |
| 2022-05-12 | 1,324 | 1,324 | 1,310 | 1,315 | 2,900 | 657.50 |
| 2022-05-11 | 1,328 | 1,328 | 1,314 | 1,325 | 1,700 | 662.50 |
| 2022-05-10 | 1,313 | 1,333 | 1,307 | 1,328 | 4,400 | 664 |
| 2022-05-09 | 1,312 | 1,328 | 1,312 | 1,327 | 5,200 | 663.50 |
| 2022-05-06 | 1,319 | 1,330 | 1,317 | 1,323 | 4,200 | 661.50 |
| 2022-05-02 | 1,322 | 1,322 | 1,304 | 1,313 | 5,200 | 656.50 |
| 2022-04-28 | 1,339 | 1,344 | 1,300 | 1,309 | 9,800 | 654.50 |
| 2022-04-27 | 1,286 | 1,360 | 1,286 | 1,309 | 59,400 | 654.50 |
| 2022-04-26 | 1,311 | 1,328 | 1,285 | 1,291 | 13,300 | 645.50 |
| 2022-04-25 | 1,305 | 1,311 | 1,290 | 1,311 | 5,300 | 655.50 |
| 2022-04-22 | 1,314 | 1,326 | 1,307 | 1,308 | 5,700 | 654 |
| 2022-04-21 | 1,316 | 1,329 | 1,308 | 1,319 | 7,000 | 659.50 |
| 2022-04-20 | 1,317 | 1,327 | 1,312 | 1,324 | 7,100 | 662 |
| 2022-04-19 | 1,303 | 1,325 | 1,303 | 1,325 | 2,300 | 662.50 |
| 2022-04-18 | 1,288 | 1,317 | 1,285 | 1,307 | 2,500 | 653.50 |
| 2022-04-15 | 1,303 | 1,307 | 1,289 | 1,293 | 8,700 | 646.50 |
| 2022-04-14 | 1,327 | 1,327 | 1,304 | 1,304 | 5,800 | 652 |
| 2022-04-13 | 1,319 | 1,326 | 1,316 | 1,320 | 3,400 | 660 |
| 2022-04-12 | 1,322 | 1,329 | 1,321 | 1,321 | 2,400 | 660.50 |
| 2022-04-11 | 1,338 | 1,338 | 1,322 | 1,322 | 5,700 | 661 |
| 2022-04-08 | 1,325 | 1,340 | 1,310 | 1,332 | 23,900 | 666 |
| 2022-04-07 | 1,315 | 1,315 | 1,305 | 1,307 | 5,700 | 653.50 |
| 2022-04-06 | 1,330 | 1,335 | 1,306 | 1,315 | 11,900 | 657.50 |
| 2022-04-05 | 1,327 | 1,337 | 1,320 | 1,328 | 4,100 | 664 |
| 2022-04-04 | 1,332 | 1,332 | 1,317 | 1,327 | 1,800 | 663.50 |
| 2022-04-01 | 1,329 | 1,329 | 1,318 | 1,322 | 2,500 | 661 |
| 2022-03-31 | 1,314 | 1,342 | 1,306 | 1,329 | 7,800 | 664.50 |
| 2022-03-30 | 1,311 | 1,314 | 1,303 | 1,313 | 15,000 | 656.50 |
| 2022-03-29 | 1,347 | 1,348 | 1,330 | 1,333 | 37,900 | 666.50 |
| 2022-03-28 | 1,340 | 1,347 | 1,325 | 1,347 | 12,500 | 673.50 |
| 2022-03-25 | 1,344 | 1,345 | 1,334 | 1,345 | 5,500 | 672.50 |
| 2022-03-24 | 1,341 | 1,342 | 1,338 | 1,342 | 3,800 | 671 |
| 2022-03-23 | 1,337 | 1,342 | 1,337 | 1,342 | 8,600 | 671 |
| 2022-03-22 | 1,335 | 1,336 | 1,333 | 1,335 | 4,900 | 667.50 |
| 2022-03-18 | 1,334 | 1,335 | 1,327 | 1,335 | 3,400 | 667.50 |
| 2022-03-17 | 1,325 | 1,331 | 1,314 | 1,331 | 7,000 | 665.50 |
| 2022-03-16 | 1,324 | 1,325 | 1,314 | 1,325 | 3,500 | 662.50 |
| 2022-03-15 | 1,316 | 1,323 | 1,311 | 1,321 | 4,300 | 660.50 |
| 2022-03-14 | 1,306 | 1,315 | 1,301 | 1,315 | 2,800 | 657.50 |
| 2022-03-11 | 1,297 | 1,306 | 1,297 | 1,306 | 4,600 | 653 |
| 2022-03-10 | 1,289 | 1,300 | 1,289 | 1,300 | 2,400 | 650 |
| 2022-03-09 | 1,300 | 1,300 | 1,286 | 1,286 | 3,700 | 643 |
| 2022-03-08 | 1,303 | 1,305 | 1,297 | 1,300 | 5,200 | 650 |
| 2022-03-07 | 1,312 | 1,319 | 1,296 | 1,306 | 12,200 | 653 |
| 2022-03-04 | 1,334 | 1,334 | 1,316 | 1,320 | 10,000 | 660 |
| 2022-03-03 | 1,329 | 1,332 | 1,322 | 1,327 | 5,400 | 663.50 |
| 2022-03-02 | 1,349 | 1,349 | 1,320 | 1,327 | 17,700 | 663.50 |
| 2022-03-01 | 1,340 | 1,349 | 1,327 | 1,347 | 18,600 | 673.50 |
| 2022-02-28 | 1,330 | 1,350 | 1,330 | 1,345 | 4,800 | 672.50 |
| 2022-02-25 | 1,306 | 1,325 | 1,306 | 1,325 | 5,900 | 662.50 |
| 2022-02-24 | 1,320 | 1,324 | 1,295 | 1,314 | 10,200 | 657 |
| 2022-02-22 | 1,308 | 1,321 | 1,306 | 1,320 | 6,400 | 660 |
| 2022-02-21 | 1,311 | 1,320 | 1,291 | 1,307 | 6,900 | 653.50 |
| 2022-02-18 | 1,329 | 1,329 | 1,315 | 1,321 | 3,500 | 660.50 |
| 2022-02-17 | 1,325 | 1,330 | 1,321 | 1,329 | 5,600 | 664.50 |
| 2022-02-16 | 1,318 | 1,321 | 1,308 | 1,321 | 7,600 | 660.50 |
| 2022-02-15 | 1,306 | 1,318 | 1,293 | 1,299 | 11,000 | 649.50 |
| 2022-02-14 | 1,290 | 1,293 | 1,271 | 1,282 | 4,200 | 641 |
| 2022-02-10 | 1,293 | 1,297 | 1,293 | 1,296 | 4,100 | 648 |
| 2022-02-09 | 1,295 | 1,295 | 1,284 | 1,287 | 2,000 | 643.50 |
| 2022-02-08 | 1,290 | 1,291 | 1,272 | 1,288 | 2,900 | 644 |
| 2022-02-07 | 1,296 | 1,296 | 1,278 | 1,278 | 2,900 | 639 |
| 2022-02-04 | 1,281 | 1,293 | 1,278 | 1,293 | 2,800 | 646.50 |
| 2022-02-03 | 1,295 | 1,296 | 1,275 | 1,275 | 4,000 | 637.50 |
| 2022-02-02 | 1,281 | 1,300 | 1,281 | 1,295 | 11,300 | 647.50 |
| 2022-02-01 | 1,282 | 1,284 | 1,275 | 1,281 | 3,200 | 640.50 |
| 2022-01-31 | 1,266 | 1,289 | 1,266 | 1,282 | 3,300 | 641 |
| 2022-01-28 | 1,261 | 1,273 | 1,254 | 1,266 | 4,000 | 633 |
| 2022-01-27 | 1,280 | 1,282 | 1,260 | 1,262 | 6,100 | 631 |
| 2022-01-26 | 1,274 | 1,280 | 1,274 | 1,280 | 1,400 | 640 |
| 2022-01-25 | 1,280 | 1,280 | 1,269 | 1,274 | 3,400 | 637 |
| 2022-01-24 | 1,272 | 1,273 | 1,270 | 1,273 | 5,400 | 636.50 |
| 2022-01-21 | 1,285 | 1,287 | 1,275 | 1,281 | 7,300 | 640.50 |
| 2022-01-20 | 1,285 | 1,290 | 1,285 | 1,289 | 5,600 | 644.50 |
| 2022-01-19 | 1,298 | 1,298 | 1,282 | 1,285 | 6,900 | 642.50 |
| 2022-01-18 | 1,297 | 1,298 | 1,288 | 1,298 | 3,300 | 649 |
| 2022-01-17 | 1,297 | 1,297 | 1,290 | 1,297 | 7,500 | 648.50 |
| 2022-01-14 | 1,285 | 1,295 | 1,279 | 1,295 | 7,900 | 647.50 |
| 2022-01-13 | 1,264 | 1,284 | 1,264 | 1,284 | 3,700 | 642 |
| 2022-01-12 | 1,260 | 1,285 | 1,260 | 1,274 | 12,800 | 637 |
| 2022-01-11 | 1,255 | 1,267 | 1,255 | 1,266 | 4,700 | 633 |
| 2022-01-07 | 1,258 | 1,266 | 1,255 | 1,257 | 4,200 | 628.50 |
| 2022-01-06 | 1,267 | 1,280 | 1,255 | 1,257 | 7,400 | 628.50 |
| 2022-01-05 | 1,267 | 1,288 | 1,267 | 1,287 | 2,600 | 643.50 |
| 2022-01-04 | 1,246 | 1,275 | 1,245 | 1,275 | 5,200 | 637.50 |
分割・併合履歴 ： [2023-03-30]1株→2株
