3692 (株)FFRIセキュリティ 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 | 990 | 1,009 | 987 | 998 | 27,300 | 998 |
| 2022-12-29 | 960 | 995 | 960 | 985 | 33,700 | 985 |
| 2022-12-28 | 996 | 996 | 961 | 961 | 62,300 | 961 |
| 2022-12-27 | 984 | 1,013 | 984 | 996 | 33,800 | 996 |
| 2022-12-26 | 1,005 | 1,005 | 981 | 984 | 28,400 | 984 |
| 2022-12-23 | 1,000 | 1,009 | 983 | 999 | 55,500 | 999 |
| 2022-12-22 | 1,038 | 1,050 | 1,008 | 1,016 | 34,600 | 1,016 |
| 2022-12-21 | 1,035 | 1,049 | 1,025 | 1,027 | 35,000 | 1,027 |
| 2022-12-20 | 1,098 | 1,098 | 1,037 | 1,037 | 62,700 | 1,037 |
| 2022-12-19 | 1,105 | 1,116 | 1,095 | 1,098 | 26,300 | 1,098 |
| 2022-12-16 | 1,145 | 1,147 | 1,115 | 1,120 | 39,700 | 1,120 |
| 2022-12-15 | 1,140 | 1,167 | 1,128 | 1,167 | 26,200 | 1,167 |
| 2022-12-14 | 1,156 | 1,156 | 1,130 | 1,140 | 18,400 | 1,140 |
| 2022-12-13 | 1,168 | 1,170 | 1,132 | 1,152 | 20,500 | 1,152 |
| 2022-12-12 | 1,137 | 1,149 | 1,130 | 1,148 | 17,600 | 1,148 |
| 2022-12-09 | 1,149 | 1,160 | 1,134 | 1,134 | 30,500 | 1,134 |
| 2022-12-08 | 1,168 | 1,168 | 1,134 | 1,146 | 28,700 | 1,146 |
| 2022-12-07 | 1,146 | 1,175 | 1,142 | 1,175 | 16,600 | 1,175 |
| 2022-12-06 | 1,164 | 1,173 | 1,139 | 1,163 | 35,600 | 1,163 |
| 2022-12-05 | 1,182 | 1,182 | 1,162 | 1,168 | 17,200 | 1,168 |
| 2022-12-02 | 1,193 | 1,198 | 1,182 | 1,194 | 23,900 | 1,194 |
| 2022-12-01 | 1,248 | 1,248 | 1,200 | 1,200 | 32,100 | 1,200 |
| 2022-11-30 | 1,252 | 1,258 | 1,217 | 1,222 | 38,100 | 1,222 |
| 2022-11-29 | 1,240 | 1,301 | 1,228 | 1,268 | 68,500 | 1,268 |
| 2022-11-28 | 1,234 | 1,258 | 1,217 | 1,240 | 35,300 | 1,240 |
| 2022-11-25 | 1,234 | 1,250 | 1,229 | 1,234 | 36,200 | 1,234 |
| 2022-11-24 | 1,203 | 1,239 | 1,203 | 1,235 | 49,300 | 1,235 |
| 2022-11-22 | 1,225 | 1,235 | 1,192 | 1,203 | 51,000 | 1,203 |
| 2022-11-21 | 1,210 | 1,230 | 1,192 | 1,230 | 35,900 | 1,230 |
| 2022-11-18 | 1,209 | 1,220 | 1,195 | 1,210 | 35,600 | 1,210 |
| 2022-11-17 | 1,190 | 1,230 | 1,190 | 1,200 | 107,400 | 1,200 |
| 2022-11-16 | 1,114 | 1,193 | 1,114 | 1,189 | 91,300 | 1,189 |
| 2022-11-15 | 1,055 | 1,111 | 1,054 | 1,104 | 51,800 | 1,104 |
| 2022-11-14 | 1,034 | 1,066 | 1,034 | 1,054 | 32,900 | 1,054 |
| 2022-11-11 | 1,059 | 1,076 | 1,050 | 1,072 | 32,700 | 1,072 |
| 2022-11-10 | 1,046 | 1,057 | 1,035 | 1,057 | 13,600 | 1,057 |
| 2022-11-09 | 1,070 | 1,070 | 1,045 | 1,046 | 27,800 | 1,046 |
| 2022-11-08 | 1,056 | 1,085 | 1,056 | 1,073 | 13,500 | 1,073 |
| 2022-11-07 | 1,096 | 1,096 | 1,049 | 1,056 | 21,500 | 1,056 |
| 2022-11-04 | 1,075 | 1,075 | 1,065 | 1,066 | 14,100 | 1,066 |
| 2022-11-02 | 1,100 | 1,100 | 1,082 | 1,086 | 11,800 | 1,086 |
| 2022-11-01 | 1,098 | 1,100 | 1,091 | 1,100 | 7,400 | 1,100 |
| 2022-10-31 | 1,101 | 1,110 | 1,080 | 1,093 | 29,900 | 1,093 |
| 2022-10-28 | 1,095 | 1,105 | 1,083 | 1,093 | 14,100 | 1,093 |
| 2022-10-27 | 1,090 | 1,112 | 1,090 | 1,112 | 8,000 | 1,112 |
| 2022-10-26 | 1,091 | 1,118 | 1,091 | 1,100 | 18,500 | 1,100 |
| 2022-10-25 | 1,119 | 1,119 | 1,080 | 1,084 | 20,000 | 1,084 |
| 2022-10-24 | 1,125 | 1,126 | 1,095 | 1,101 | 15,900 | 1,101 |
| 2022-10-21 | 1,101 | 1,124 | 1,101 | 1,120 | 20,000 | 1,120 |
| 2022-10-20 | 1,114 | 1,114 | 1,090 | 1,101 | 23,600 | 1,101 |
| 2022-10-19 | 1,111 | 1,122 | 1,092 | 1,114 | 19,700 | 1,114 |
| 2022-10-18 | 1,118 | 1,123 | 1,098 | 1,108 | 21,700 | 1,108 |
| 2022-10-17 | 1,097 | 1,118 | 1,089 | 1,090 | 28,500 | 1,090 |
| 2022-10-14 | 1,070 | 1,092 | 1,070 | 1,082 | 28,300 | 1,082 |
| 2022-10-13 | 1,052 | 1,066 | 1,033 | 1,066 | 30,700 | 1,066 |
| 2022-10-12 | 1,053 | 1,074 | 1,045 | 1,047 | 18,500 | 1,047 |
| 2022-10-11 | 1,063 | 1,071 | 1,048 | 1,052 | 29,800 | 1,052 |
| 2022-10-07 | 1,082 | 1,097 | 1,066 | 1,081 | 31,900 | 1,081 |
| 2022-10-06 | 1,099 | 1,117 | 1,082 | 1,112 | 26,600 | 1,112 |
| 2022-10-05 | 1,100 | 1,116 | 1,086 | 1,091 | 22,400 | 1,091 |
| 2022-10-04 | 1,057 | 1,097 | 1,057 | 1,094 | 37,200 | 1,094 |
| 2022-10-03 | 1,058 | 1,058 | 1,016 | 1,050 | 42,200 | 1,050 |
| 2022-09-30 | 1,062 | 1,074 | 1,045 | 1,067 | 24,600 | 1,067 |
| 2022-09-29 | 1,068 | 1,081 | 1,041 | 1,057 | 41,400 | 1,057 |
| 2022-09-28 | 1,075 | 1,092 | 1,028 | 1,032 | 45,500 | 1,032 |
| 2022-09-27 | 1,068 | 1,092 | 1,056 | 1,070 | 29,300 | 1,070 |
| 2022-09-26 | 1,088 | 1,088 | 1,056 | 1,056 | 43,600 | 1,056 |
| 2022-09-22 | 1,112 | 1,112 | 1,095 | 1,098 | 31,200 | 1,098 |
| 2022-09-21 | 1,101 | 1,112 | 1,084 | 1,112 | 35,500 | 1,112 |
| 2022-09-20 | 1,126 | 1,131 | 1,083 | 1,113 | 77,800 | 1,113 |
| 2022-09-16 | 1,150 | 1,172 | 1,131 | 1,131 | 72,200 | 1,131 |
| 2022-09-15 | 1,203 | 1,214 | 1,154 | 1,160 | 87,600 | 1,160 |
| 2022-09-14 | 1,194 | 1,220 | 1,191 | 1,196 | 128,000 | 1,196 |
| 2022-09-13 | 1,254 | 1,294 | 1,238 | 1,254 | 170,400 | 1,254 |
| 2022-09-12 | 1,249 | 1,255 | 1,207 | 1,246 | 124,000 | 1,246 |
| 2022-09-09 | 1,203 | 1,253 | 1,203 | 1,219 | 213,200 | 1,219 |
| 2022-09-08 | 1,234 | 1,238 | 1,177 | 1,200 | 187,000 | 1,200 |
| 2022-09-07 | 1,228 | 1,336 | 1,167 | 1,174 | 758,200 | 1,174 |
| 2022-09-06 | 1,120 | 1,206 | 1,109 | 1,172 | 310,800 | 1,172 |
| 2022-09-05 | 1,058 | 1,121 | 1,048 | 1,108 | 110,300 | 1,108 |
| 2022-09-02 | 1,050 | 1,055 | 1,022 | 1,028 | 55,600 | 1,028 |
| 2022-09-01 | 1,050 | 1,061 | 1,043 | 1,061 | 51,800 | 1,061 |
| 2022-08-31 | 1,078 | 1,085 | 1,070 | 1,070 | 43,900 | 1,070 |
| 2022-08-30 | 1,102 | 1,105 | 1,089 | 1,092 | 27,100 | 1,092 |
| 2022-08-29 | 1,092 | 1,116 | 1,081 | 1,105 | 32,100 | 1,105 |
| 2022-08-26 | 1,156 | 1,157 | 1,119 | 1,122 | 32,500 | 1,122 |
| 2022-08-25 | 1,155 | 1,159 | 1,132 | 1,151 | 33,100 | 1,151 |
| 2022-08-24 | 1,111 | 1,165 | 1,111 | 1,155 | 61,300 | 1,155 |
| 2022-08-23 | 1,113 | 1,124 | 1,095 | 1,111 | 53,700 | 1,111 |
| 2022-08-22 | 1,175 | 1,199 | 1,130 | 1,130 | 145,600 | 1,130 |
| 2022-08-19 | 1,118 | 1,184 | 1,113 | 1,165 | 437,400 | 1,165 |
| 2022-08-18 | 1,094 | 1,094 | 1,049 | 1,058 | 39,300 | 1,058 |
| 2022-08-17 | 1,085 | 1,112 | 1,079 | 1,089 | 40,100 | 1,089 |
| 2022-08-16 | 1,046 | 1,090 | 1,046 | 1,081 | 42,400 | 1,081 |
| 2022-08-15 | 1,075 | 1,082 | 1,045 | 1,045 | 29,000 | 1,045 |
| 2022-08-12 | 1,068 | 1,089 | 1,059 | 1,062 | 44,700 | 1,062 |
| 2022-08-10 | 1,110 | 1,115 | 1,084 | 1,088 | 30,200 | 1,088 |
| 2022-08-09 | 1,111 | 1,131 | 1,111 | 1,119 | 17,300 | 1,119 |
| 2022-08-08 | 1,130 | 1,130 | 1,095 | 1,125 | 29,900 | 1,125 |
| 2022-08-05 | 1,144 | 1,149 | 1,136 | 1,138 | 13,400 | 1,138 |
| 2022-08-04 | 1,136 | 1,154 | 1,126 | 1,154 | 38,500 | 1,154 |
| 2022-08-03 | 1,129 | 1,135 | 1,113 | 1,119 | 27,300 | 1,119 |
| 2022-08-02 | 1,098 | 1,126 | 1,089 | 1,118 | 41,300 | 1,118 |
| 2022-08-01 | 1,068 | 1,098 | 1,042 | 1,095 | 22,700 | 1,095 |
| 2022-07-29 | 1,074 | 1,101 | 1,065 | 1,068 | 45,200 | 1,068 |
| 2022-07-28 | 1,059 | 1,068 | 1,046 | 1,068 | 19,300 | 1,068 |
| 2022-07-27 | 1,068 | 1,068 | 1,038 | 1,049 | 25,200 | 1,049 |
| 2022-07-26 | 1,055 | 1,071 | 1,045 | 1,066 | 13,400 | 1,066 |
| 2022-07-25 | 1,062 | 1,091 | 1,054 | 1,054 | 21,800 | 1,054 |
| 2022-07-22 | 1,059 | 1,097 | 1,059 | 1,092 | 29,800 | 1,092 |
| 2022-07-21 | 1,044 | 1,073 | 1,044 | 1,072 | 33,300 | 1,072 |
| 2022-07-20 | 1,024 | 1,048 | 1,024 | 1,037 | 24,000 | 1,037 |
| 2022-07-19 | 998 | 1,020 | 992 | 1,019 | 21,900 | 1,019 |
| 2022-07-15 | 1,038 | 1,051 | 1,007 | 1,013 | 29,300 | 1,013 |
| 2022-07-14 | 1,055 | 1,055 | 1,037 | 1,047 | 18,500 | 1,047 |
| 2022-07-13 | 1,044 | 1,061 | 1,042 | 1,055 | 43,900 | 1,055 |
| 2022-07-12 | 1,055 | 1,061 | 1,044 | 1,050 | 28,400 | 1,050 |
| 2022-07-11 | 1,098 | 1,100 | 1,079 | 1,079 | 18,500 | 1,079 |
| 2022-07-08 | 1,096 | 1,101 | 1,072 | 1,080 | 18,700 | 1,080 |
| 2022-07-07 | 1,088 | 1,113 | 1,073 | 1,086 | 35,900 | 1,086 |
| 2022-07-06 | 1,052 | 1,080 | 1,052 | 1,077 | 51,200 | 1,077 |
| 2022-07-05 | 1,032 | 1,062 | 1,032 | 1,052 | 15,600 | 1,052 |
| 2022-07-04 | 1,038 | 1,056 | 1,016 | 1,032 | 25,300 | 1,032 |
| 2022-07-01 | 1,032 | 1,043 | 1,011 | 1,018 | 28,300 | 1,018 |
| 2022-06-30 | 1,091 | 1,100 | 1,040 | 1,040 | 40,700 | 1,040 |
| 2022-06-29 | 1,072 | 1,095 | 1,052 | 1,090 | 52,200 | 1,090 |
| 2022-06-28 | 1,054 | 1,097 | 1,054 | 1,072 | 53,700 | 1,072 |
| 2022-06-27 | 1,066 | 1,071 | 1,049 | 1,063 | 34,700 | 1,063 |
| 2022-06-24 | 1,020 | 1,065 | 1,017 | 1,061 | 66,700 | 1,061 |
| 2022-06-23 | 998 | 1,027 | 998 | 1,016 | 23,500 | 1,016 |
| 2022-06-22 | 1,008 | 1,012 | 990 | 998 | 32,200 | 998 |
| 2022-06-21 | 989 | 1,020 | 989 | 1,010 | 35,300 | 1,010 |
| 2022-06-20 | 1,030 | 1,040 | 966 | 983 | 56,200 | 983 |
| 2022-06-17 | 1,039 | 1,062 | 1,017 | 1,026 | 71,900 | 1,026 |
| 2022-06-16 | 1,110 | 1,128 | 1,076 | 1,076 | 56,000 | 1,076 |
| 2022-06-15 | 1,094 | 1,107 | 1,090 | 1,095 | 55,600 | 1,095 |
| 2022-06-14 | 1,078 | 1,105 | 1,061 | 1,094 | 77,500 | 1,094 |
| 2022-06-13 | 1,098 | 1,119 | 1,090 | 1,108 | 74,400 | 1,108 |
| 2022-06-10 | 1,111 | 1,153 | 1,096 | 1,138 | 77,100 | 1,138 |
| 2022-06-09 | 1,077 | 1,127 | 1,075 | 1,121 | 88,200 | 1,121 |
| 2022-06-08 | 1,076 | 1,105 | 1,076 | 1,084 | 61,900 | 1,084 |
| 2022-06-07 | 1,095 | 1,099 | 1,074 | 1,075 | 53,200 | 1,075 |
| 2022-06-06 | 1,065 | 1,096 | 1,060 | 1,087 | 43,200 | 1,087 |
| 2022-06-03 | 1,065 | 1,092 | 1,058 | 1,086 | 74,100 | 1,086 |
| 2022-06-02 | 1,053 | 1,066 | 1,035 | 1,064 | 49,300 | 1,064 |
| 2022-06-01 | 1,055 | 1,064 | 1,038 | 1,053 | 50,200 | 1,053 |
| 2022-05-31 | 1,068 | 1,074 | 1,042 | 1,063 | 72,600 | 1,063 |
| 2022-05-30 | 1,016 | 1,077 | 1,001 | 1,077 | 118,300 | 1,077 |
| 2022-05-27 | 1,036 | 1,042 | 996 | 1,007 | 146,000 | 1,007 |
| 2022-05-26 | 957 | 1,039 | 957 | 1,028 | 152,800 | 1,028 |
| 2022-05-25 | 972 | 975 | 950 | 957 | 64,700 | 957 |
| 2022-05-24 | 1,010 | 1,010 | 975 | 975 | 73,800 | 975 |
| 2022-05-23 | 979 | 1,010 | 978 | 1,010 | 75,000 | 1,010 |
| 2022-05-20 | 955 | 966 | 930 | 966 | 51,800 | 966 |
| 2022-05-19 | 913 | 953 | 908 | 948 | 58,400 | 948 |
| 2022-05-18 | 907 | 940 | 906 | 928 | 72,700 | 928 |
| 2022-05-17 | 900 | 918 | 887 | 908 | 60,000 | 908 |
| 2022-05-16 | 954 | 954 | 896 | 903 | 188,500 | 903 |
| 2022-05-13 | 916 | 953 | 916 | 939 | 59,200 | 939 |
| 2022-05-12 | 964 | 969 | 914 | 914 | 94,300 | 914 |
| 2022-05-11 | 979 | 997 | 963 | 990 | 41,300 | 990 |
| 2022-05-10 | 942 | 978 | 939 | 970 | 50,200 | 970 |
| 2022-05-09 | 970 | 975 | 953 | 954 | 40,000 | 954 |
| 2022-05-06 | 982 | 984 | 962 | 984 | 51,900 | 984 |
| 2022-05-02 | 986 | 999 | 982 | 990 | 50,700 | 990 |
| 2022-04-28 | 1,015 | 1,019 | 999 | 1,008 | 25,500 | 1,008 |
| 2022-04-27 | 998 | 1,012 | 981 | 1,002 | 41,300 | 1,002 |
| 2022-04-26 | 1,003 | 1,025 | 1,003 | 1,014 | 31,200 | 1,014 |
| 2022-04-25 | 977 | 1,002 | 975 | 992 | 42,900 | 992 |
| 2022-04-22 | 1,014 | 1,014 | 988 | 999 | 89,400 | 999 |
| 2022-04-21 | 1,044 | 1,047 | 1,019 | 1,028 | 51,800 | 1,028 |
| 2022-04-20 | 1,070 | 1,079 | 1,030 | 1,036 | 98,600 | 1,036 |
| 2022-04-19 | 1,074 | 1,084 | 1,062 | 1,075 | 46,000 | 1,075 |
| 2022-04-18 | 1,083 | 1,087 | 1,060 | 1,068 | 44,700 | 1,068 |
| 2022-04-15 | 1,082 | 1,104 | 1,082 | 1,089 | 64,400 | 1,089 |
| 2022-04-14 | 1,136 | 1,152 | 1,117 | 1,130 | 54,400 | 1,130 |
| 2022-04-13 | 1,109 | 1,145 | 1,109 | 1,144 | 72,200 | 1,144 |
| 2022-04-12 | 1,110 | 1,143 | 1,106 | 1,112 | 64,900 | 1,112 |
| 2022-04-11 | 1,200 | 1,200 | 1,128 | 1,128 | 135,800 | 1,128 |
| 2022-04-08 | 1,204 | 1,215 | 1,187 | 1,215 | 77,200 | 1,215 |
| 2022-04-07 | 1,197 | 1,215 | 1,182 | 1,184 | 90,300 | 1,184 |
| 2022-04-06 | 1,226 | 1,260 | 1,209 | 1,227 | 106,800 | 1,227 |
| 2022-04-05 | 1,244 | 1,259 | 1,215 | 1,251 | 175,200 | 1,251 |
| 2022-04-04 | 1,173 | 1,221 | 1,169 | 1,214 | 167,400 | 1,214 |
| 2022-04-01 | 1,148 | 1,164 | 1,123 | 1,159 | 92,800 | 1,159 |
| 2022-03-31 | 1,140 | 1,171 | 1,128 | 1,166 | 97,300 | 1,166 |
| 2022-03-30 | 1,120 | 1,156 | 1,119 | 1,153 | 100,200 | 1,153 |
| 2022-03-29 | 1,085 | 1,125 | 1,084 | 1,108 | 73,800 | 1,108 |
| 2022-03-28 | 1,105 | 1,105 | 1,066 | 1,080 | 124,400 | 1,080 |
| 2022-03-25 | 1,148 | 1,162 | 1,109 | 1,116 | 160,100 | 1,116 |
| 2022-03-24 | 1,134 | 1,158 | 1,121 | 1,149 | 151,600 | 1,149 |
| 2022-03-23 | 1,160 | 1,171 | 1,136 | 1,139 | 205,400 | 1,139 |
| 2022-03-22 | 1,151 | 1,183 | 1,140 | 1,149 | 267,200 | 1,149 |
| 2022-03-18 | 1,203 | 1,217 | 1,147 | 1,150 | 581,100 | 1,150 |
| 2022-03-17 | 1,185 | 1,263 | 1,166 | 1,263 | 285,000 | 1,263 |
| 2022-03-16 | 1,195 | 1,211 | 1,163 | 1,163 | 111,700 | 1,163 |
| 2022-03-15 | 1,168 | 1,194 | 1,158 | 1,187 | 134,300 | 1,187 |
| 2022-03-14 | 1,202 | 1,233 | 1,181 | 1,198 | 263,900 | 1,198 |
| 2022-03-11 | 1,141 | 1,166 | 1,113 | 1,161 | 175,500 | 1,161 |
| 2022-03-10 | 1,184 | 1,207 | 1,160 | 1,175 | 183,800 | 1,175 |
| 2022-03-09 | 1,173 | 1,189 | 1,136 | 1,155 | 180,400 | 1,155 |
| 2022-03-08 | 1,099 | 1,207 | 1,070 | 1,173 | 483,900 | 1,173 |
| 2022-03-07 | 1,094 | 1,128 | 1,055 | 1,095 | 274,700 | 1,095 |
| 2022-03-04 | 1,147 | 1,162 | 1,101 | 1,147 | 395,000 | 1,147 |
| 2022-03-03 | 1,250 | 1,296 | 1,129 | 1,169 | 1,053,400 | 1,169 |
| 2022-03-02 | 1,345 | 1,400 | 1,202 | 1,206 | 1,568,800 | 1,206 |
| 2022-03-01 | 1,335 | 1,445 | 1,282 | 1,405 | 2,597,800 | 1,405 |
| 2022-02-28 | 1,239 | 1,261 | 1,130 | 1,157 | 428,800 | 1,157 |
| 2022-02-25 | 1,055 | 1,129 | 1,055 | 1,119 | 190,500 | 1,119 |
| 2022-02-24 | 993 | 1,044 | 982 | 1,004 | 152,500 | 1,004 |
| 2022-02-22 | 962 | 1,009 | 949 | 963 | 45,100 | 963 |
| 2022-02-21 | 970 | 975 | 948 | 973 | 25,100 | 973 |
| 2022-02-18 | 953 | 987 | 930 | 984 | 62,600 | 984 |
| 2022-02-17 | 987 | 987 | 945 | 945 | 50,600 | 945 |
| 2022-02-16 | 962 | 991 | 959 | 987 | 79,800 | 987 |
| 2022-02-15 | 940 | 967 | 938 | 938 | 41,700 | 938 |
| 2022-02-14 | 955 | 962 | 933 | 934 | 110,500 | 934 |
| 2022-02-10 | 1,025 | 1,042 | 1,022 | 1,030 | 42,300 | 1,030 |
| 2022-02-09 | 1,002 | 1,028 | 1,000 | 1,018 | 30,000 | 1,018 |
| 2022-02-08 | 1,012 | 1,019 | 992 | 993 | 45,200 | 993 |
| 2022-02-07 | 1,049 | 1,055 | 1,009 | 1,020 | 22,100 | 1,020 |
| 2022-02-04 | 1,025 | 1,055 | 1,009 | 1,033 | 40,800 | 1,033 |
| 2022-02-03 | 1,056 | 1,069 | 1,035 | 1,041 | 44,500 | 1,041 |
| 2022-02-02 | 1,040 | 1,080 | 1,040 | 1,073 | 26,500 | 1,073 |
| 2022-02-01 | 1,019 | 1,082 | 1,019 | 1,039 | 45,500 | 1,039 |
| 2022-01-31 | 1,005 | 1,032 | 1,002 | 1,003 | 66,500 | 1,003 |
| 2022-01-28 | 1,011 | 1,020 | 989 | 1,000 | 42,000 | 1,000 |
| 2022-01-27 | 1,056 | 1,065 | 995 | 996 | 93,900 | 996 |
| 2022-01-26 | 1,031 | 1,061 | 1,023 | 1,047 | 51,000 | 1,047 |
| 2022-01-25 | 1,101 | 1,122 | 1,040 | 1,045 | 67,000 | 1,045 |
| 2022-01-24 | 1,066 | 1,109 | 1,057 | 1,101 | 40,700 | 1,101 |
| 2022-01-21 | 1,063 | 1,088 | 1,051 | 1,088 | 35,200 | 1,088 |
| 2022-01-20 | 1,090 | 1,114 | 1,076 | 1,089 | 28,600 | 1,089 |
| 2022-01-19 | 1,115 | 1,118 | 1,069 | 1,078 | 72,400 | 1,078 |
| 2022-01-18 | 1,116 | 1,148 | 1,108 | 1,121 | 27,000 | 1,121 |
| 2022-01-17 | 1,152 | 1,154 | 1,108 | 1,108 | 26,600 | 1,108 |
| 2022-01-14 | 1,159 | 1,162 | 1,121 | 1,152 | 51,600 | 1,152 |
| 2022-01-13 | 1,188 | 1,197 | 1,163 | 1,169 | 22,300 | 1,169 |
| 2022-01-12 | 1,162 | 1,210 | 1,162 | 1,196 | 21,100 | 1,196 |
| 2022-01-11 | 1,140 | 1,188 | 1,134 | 1,166 | 42,600 | 1,166 |
| 2022-01-07 | 1,170 | 1,175 | 1,128 | 1,153 | 44,800 | 1,153 |
| 2022-01-06 | 1,221 | 1,222 | 1,164 | 1,167 | 58,900 | 1,167 |
| 2022-01-05 | 1,304 | 1,304 | 1,231 | 1,232 | 50,000 | 1,232 |
| 2022-01-04 | 1,315 | 1,318 | 1,281 | 1,306 | 24,800 | 1,306 |
分割・併合履歴 ： [2014-12-03]1株→4株
