4193 (株)ファブリカホールディングス 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 | 3,735 | 3,945 | 3,705 | 3,940 | 47,300 | 3,940 |
| 2022-12-29 | 3,595 | 3,750 | 3,530 | 3,675 | 36,200 | 3,675 |
| 2022-12-28 | 3,740 | 3,740 | 3,585 | 3,595 | 40,200 | 3,595 |
| 2022-12-27 | 3,670 | 3,775 | 3,670 | 3,740 | 20,700 | 3,740 |
| 2022-12-26 | 3,670 | 3,670 | 3,540 | 3,635 | 25,800 | 3,635 |
| 2022-12-23 | 3,740 | 3,740 | 3,590 | 3,600 | 30,800 | 3,600 |
| 2022-12-22 | 3,755 | 3,775 | 3,620 | 3,775 | 32,300 | 3,775 |
| 2022-12-21 | 3,835 | 3,900 | 3,750 | 3,775 | 34,100 | 3,775 |
| 2022-12-20 | 4,080 | 4,165 | 3,845 | 3,860 | 60,200 | 3,860 |
| 2022-12-19 | 4,230 | 4,285 | 4,155 | 4,180 | 38,400 | 4,180 |
| 2022-12-16 | 4,220 | 4,320 | 4,105 | 4,300 | 37,100 | 4,300 |
| 2022-12-15 | 4,185 | 4,295 | 4,130 | 4,220 | 27,800 | 4,220 |
| 2022-12-14 | 4,175 | 4,195 | 4,090 | 4,185 | 16,400 | 4,185 |
| 2022-12-13 | 4,105 | 4,180 | 4,090 | 4,170 | 31,500 | 4,170 |
| 2022-12-12 | 4,035 | 4,130 | 3,965 | 4,105 | 29,200 | 4,105 |
| 2022-12-09 | 4,025 | 4,065 | 3,930 | 3,995 | 25,200 | 3,995 |
| 2022-12-08 | 3,945 | 4,035 | 3,855 | 4,005 | 50,200 | 4,005 |
| 2022-12-07 | 3,700 | 3,910 | 3,700 | 3,895 | 37,900 | 3,895 |
| 2022-12-06 | 3,790 | 3,795 | 3,655 | 3,690 | 31,400 | 3,690 |
| 2022-12-05 | 3,880 | 3,930 | 3,765 | 3,820 | 39,300 | 3,820 |
| 2022-12-02 | 3,965 | 4,030 | 3,910 | 3,940 | 24,200 | 3,940 |
| 2022-12-01 | 3,870 | 4,065 | 3,865 | 4,035 | 82,300 | 4,035 |
| 2022-11-30 | 3,775 | 3,795 | 3,650 | 3,755 | 49,800 | 3,755 |
| 2022-11-29 | 3,690 | 3,860 | 3,630 | 3,845 | 52,900 | 3,845 |
| 2022-11-28 | 3,660 | 3,795 | 3,560 | 3,690 | 52,500 | 3,690 |
| 2022-11-25 | 3,370 | 3,670 | 3,340 | 3,655 | 111,400 | 3,655 |
| 2022-11-24 | 3,410 | 3,490 | 3,395 | 3,395 | 15,800 | 3,395 |
| 2022-11-22 | 3,445 | 3,460 | 3,360 | 3,405 | 36,000 | 3,405 |
| 2022-11-21 | 3,455 | 3,510 | 3,430 | 3,495 | 23,000 | 3,495 |
| 2022-11-18 | 3,375 | 3,435 | 3,300 | 3,420 | 38,200 | 3,420 |
| 2022-11-17 | 3,385 | 3,410 | 3,320 | 3,335 | 61,800 | 3,335 |
| 2022-11-16 | 3,555 | 3,620 | 3,360 | 3,430 | 78,100 | 3,430 |
| 2022-11-15 | 3,680 | 3,825 | 3,550 | 3,550 | 83,400 | 3,550 |
| 2022-11-14 | 3,545 | 3,640 | 3,530 | 3,610 | 56,300 | 3,610 |
| 2022-11-11 | 3,465 | 3,535 | 3,465 | 3,490 | 15,500 | 3,490 |
| 2022-11-10 | 3,500 | 3,500 | 3,450 | 3,450 | 4,400 | 3,450 |
| 2022-11-09 | 3,585 | 3,600 | 3,495 | 3,510 | 5,700 | 3,510 |
| 2022-11-08 | 3,465 | 3,585 | 3,465 | 3,585 | 13,600 | 3,585 |
| 2022-11-07 | 3,520 | 3,520 | 3,445 | 3,455 | 9,200 | 3,455 |
| 2022-11-04 | 3,385 | 3,515 | 3,380 | 3,510 | 15,100 | 3,510 |
| 2022-11-02 | 3,490 | 3,495 | 3,395 | 3,395 | 8,500 | 3,395 |
| 2022-11-01 | 3,465 | 3,470 | 3,410 | 3,460 | 3,500 | 3,460 |
| 2022-10-31 | 3,430 | 3,470 | 3,350 | 3,395 | 13,700 | 3,395 |
| 2022-10-28 | 3,570 | 3,570 | 3,415 | 3,415 | 8,600 | 3,415 |
| 2022-10-27 | 3,600 | 3,600 | 3,505 | 3,505 | 11,200 | 3,505 |
| 2022-10-26 | 3,440 | 3,595 | 3,440 | 3,595 | 5,000 | 3,595 |
| 2022-10-25 | 3,540 | 3,540 | 3,420 | 3,455 | 5,700 | 3,455 |
| 2022-10-24 | 3,540 | 3,540 | 3,490 | 3,540 | 2,300 | 3,540 |
| 2022-10-21 | 3,560 | 3,560 | 3,495 | 3,510 | 5,600 | 3,510 |
| 2022-10-20 | 3,620 | 3,620 | 3,540 | 3,580 | 3,800 | 3,580 |
| 2022-10-19 | 3,685 | 3,690 | 3,590 | 3,620 | 11,400 | 3,620 |
| 2022-10-18 | 3,545 | 3,715 | 3,510 | 3,650 | 23,100 | 3,650 |
| 2022-10-17 | 3,400 | 3,590 | 3,400 | 3,560 | 18,000 | 3,560 |
| 2022-10-14 | 3,370 | 3,535 | 3,310 | 3,455 | 29,000 | 3,455 |
| 2022-10-13 | 3,220 | 3,330 | 3,150 | 3,305 | 17,700 | 3,305 |
| 2022-10-12 | 3,210 | 3,210 | 3,105 | 3,200 | 11,100 | 3,200 |
| 2022-10-11 | 3,295 | 3,295 | 3,205 | 3,210 | 7,100 | 3,210 |
| 2022-10-07 | 3,305 | 3,350 | 3,275 | 3,310 | 6,400 | 3,310 |
| 2022-10-06 | 3,315 | 3,370 | 3,275 | 3,275 | 10,000 | 3,275 |
| 2022-10-05 | 3,350 | 3,400 | 3,275 | 3,305 | 12,000 | 3,305 |
| 2022-10-04 | 3,360 | 3,385 | 3,330 | 3,330 | 5,200 | 3,330 |
| 2022-10-03 | 3,325 | 3,350 | 3,255 | 3,315 | 4,900 | 3,315 |
| 2022-09-30 | 3,400 | 3,400 | 3,215 | 3,265 | 13,500 | 3,265 |
| 2022-09-29 | 3,290 | 3,415 | 3,290 | 3,400 | 18,300 | 3,400 |
| 2022-09-28 | 3,220 | 3,265 | 3,150 | 3,220 | 9,700 | 3,220 |
| 2022-09-27 | 3,280 | 3,355 | 3,240 | 3,255 | 8,800 | 3,255 |
| 2022-09-26 | 3,375 | 3,445 | 3,275 | 3,275 | 20,600 | 3,275 |
| 2022-09-22 | 3,295 | 3,330 | 3,240 | 3,305 | 14,300 | 3,305 |
| 2022-09-21 | 3,185 | 3,285 | 3,150 | 3,255 | 12,900 | 3,255 |
| 2022-09-20 | 3,185 | 3,285 | 3,135 | 3,185 | 15,600 | 3,185 |
| 2022-09-16 | 3,455 | 3,455 | 3,255 | 3,255 | 9,100 | 3,255 |
| 2022-09-15 | 3,460 | 3,500 | 3,385 | 3,385 | 17,600 | 3,385 |
| 2022-09-14 | 3,315 | 3,500 | 3,315 | 3,480 | 15,400 | 3,480 |
| 2022-09-13 | 3,290 | 3,485 | 3,290 | 3,420 | 31,300 | 3,420 |
| 2022-09-12 | 3,330 | 3,330 | 3,215 | 3,220 | 10,900 | 3,220 |
| 2022-09-09 | 3,140 | 3,330 | 3,140 | 3,275 | 29,100 | 3,275 |
| 2022-09-08 | 3,080 | 3,200 | 3,070 | 3,100 | 14,900 | 3,100 |
| 2022-09-07 | 3,030 | 3,030 | 2,956 | 2,982 | 7,100 | 2,982 |
| 2022-09-06 | 3,075 | 3,120 | 3,020 | 3,020 | 5,900 | 3,020 |
| 2022-09-05 | 2,976 | 3,070 | 2,976 | 3,045 | 8,200 | 3,045 |
| 2022-09-02 | 3,070 | 3,085 | 2,981 | 3,020 | 16,500 | 3,020 |
| 2022-09-01 | 3,165 | 3,165 | 3,080 | 3,095 | 8,700 | 3,095 |
| 2022-08-31 | 3,140 | 3,180 | 3,100 | 3,165 | 8,000 | 3,165 |
| 2022-08-30 | 3,185 | 3,190 | 3,145 | 3,145 | 8,000 | 3,145 |
| 2022-08-29 | 3,050 | 3,170 | 3,050 | 3,140 | 12,200 | 3,140 |
| 2022-08-26 | 3,180 | 3,235 | 3,130 | 3,175 | 9,500 | 3,175 |
| 2022-08-25 | 3,125 | 3,220 | 3,110 | 3,180 | 17,600 | 3,180 |
| 2022-08-24 | 3,100 | 3,130 | 3,050 | 3,085 | 19,400 | 3,085 |
| 2022-08-23 | 3,175 | 3,185 | 3,090 | 3,120 | 34,500 | 3,120 |
| 2022-08-22 | 3,280 | 3,350 | 3,245 | 3,285 | 23,500 | 3,285 |
| 2022-08-19 | 3,200 | 3,450 | 3,200 | 3,410 | 72,700 | 3,410 |
| 2022-08-18 | 3,100 | 3,275 | 3,080 | 3,235 | 46,800 | 3,235 |
| 2022-08-17 | 3,180 | 3,190 | 3,090 | 3,100 | 36,300 | 3,100 |
| 2022-08-16 | 3,165 | 3,260 | 3,165 | 3,250 | 28,000 | 3,250 |
| 2022-08-15 | 2,983 | 3,225 | 2,945 | 3,170 | 91,600 | 3,170 |
| 2022-08-12 | 3,120 | 3,145 | 2,923 | 2,945 | 73,100 | 2,945 |
| 2022-08-10 | 3,020 | 3,075 | 2,950 | 3,010 | 44,400 | 3,010 |
| 2022-08-09 | 2,980 | 3,025 | 2,937 | 3,025 | 17,800 | 3,025 |
| 2022-08-08 | 2,958 | 2,992 | 2,941 | 2,950 | 13,900 | 2,950 |
| 2022-08-05 | 2,950 | 2,951 | 2,900 | 2,938 | 7,700 | 2,938 |
| 2022-08-04 | 2,929 | 2,969 | 2,910 | 2,950 | 20,900 | 2,950 |
| 2022-08-03 | 2,838 | 2,929 | 2,800 | 2,929 | 22,800 | 2,929 |
| 2022-08-02 | 2,816 | 2,830 | 2,779 | 2,818 | 14,100 | 2,818 |
| 2022-08-01 | 2,824 | 2,860 | 2,811 | 2,847 | 9,200 | 2,847 |
| 2022-07-29 | 2,810 | 2,810 | 2,768 | 2,800 | 7,000 | 2,800 |
| 2022-07-28 | 2,785 | 2,815 | 2,743 | 2,768 | 12,500 | 2,768 |
| 2022-07-27 | 2,742 | 2,750 | 2,727 | 2,740 | 3,800 | 2,740 |
| 2022-07-26 | 2,781 | 2,817 | 2,723 | 2,742 | 12,900 | 2,742 |
| 2022-07-25 | 2,879 | 2,880 | 2,777 | 2,793 | 24,500 | 2,793 |
| 2022-07-22 | 2,805 | 2,923 | 2,805 | 2,879 | 46,000 | 2,879 |
| 2022-07-21 | 2,718 | 2,778 | 2,702 | 2,775 | 32,100 | 2,775 |
| 2022-07-20 | 2,760 | 2,807 | 2,747 | 2,768 | 14,400 | 2,768 |
| 2022-07-19 | 2,679 | 2,742 | 2,645 | 2,731 | 12,700 | 2,731 |
| 2022-07-15 | 2,659 | 2,685 | 2,627 | 2,659 | 16,700 | 2,659 |
| 2022-07-14 | 2,696 | 2,710 | 2,622 | 2,698 | 40,200 | 2,698 |
| 2022-07-13 | 2,763 | 2,772 | 2,697 | 2,708 | 29,000 | 2,708 |
| 2022-07-12 | 2,849 | 2,849 | 2,725 | 2,766 | 32,300 | 2,766 |
| 2022-07-11 | 2,917 | 2,990 | 2,833 | 2,861 | 60,700 | 2,861 |
| 2022-07-08 | 2,771 | 2,900 | 2,771 | 2,867 | 60,000 | 2,867 |
| 2022-07-07 | 2,911 | 2,930 | 2,780 | 2,792 | 103,800 | 2,792 |
| 2022-07-06 | 3,265 | 3,315 | 2,991 | 2,991 | 171,300 | 2,991 |
| 2022-07-05 | 2,831 | 3,335 | 2,831 | 3,335 | 278,400 | 3,335 |
| 2022-07-04 | 2,944 | 3,195 | 2,795 | 2,831 | 160,600 | 2,831 |
| 2022-07-01 | 2,949 | 2,985 | 2,756 | 2,803 | 40,700 | 2,803 |
| 2022-06-30 | 2,940 | 2,994 | 2,887 | 2,910 | 47,700 | 2,910 |
| 2022-06-29 | 2,980 | 3,060 | 2,946 | 3,010 | 20,700 | 3,010 |
| 2022-06-28 | 2,864 | 3,030 | 2,864 | 3,030 | 31,900 | 3,030 |
| 2022-06-27 | 2,838 | 2,874 | 2,785 | 2,865 | 24,200 | 2,865 |
| 2022-06-24 | 2,810 | 2,843 | 2,766 | 2,788 | 43,400 | 2,788 |
| 2022-06-23 | 2,716 | 2,911 | 2,675 | 2,793 | 90,000 | 2,793 |
| 2022-06-22 | 2,768 | 2,807 | 2,635 | 2,766 | 84,700 | 2,766 |
| 2022-06-21 | 2,619 | 2,818 | 2,619 | 2,818 | 53,000 | 2,818 |
| 2022-06-20 | 2,655 | 2,700 | 2,537 | 2,600 | 26,900 | 2,600 |
| 2022-06-17 | 2,590 | 2,641 | 2,536 | 2,605 | 21,800 | 2,605 |
| 2022-06-16 | 2,725 | 2,776 | 2,632 | 2,669 | 27,300 | 2,669 |
| 2022-06-15 | 2,777 | 2,788 | 2,714 | 2,735 | 6,200 | 2,735 |
| 2022-06-14 | 2,784 | 2,801 | 2,715 | 2,767 | 16,700 | 2,767 |
| 2022-06-13 | 2,870 | 2,958 | 2,805 | 2,841 | 24,700 | 2,841 |
| 2022-06-10 | 3,120 | 3,120 | 2,962 | 2,990 | 20,100 | 2,990 |
| 2022-06-09 | 2,996 | 3,120 | 2,959 | 3,100 | 31,400 | 3,100 |
| 2022-06-08 | 2,898 | 3,040 | 2,873 | 2,997 | 18,900 | 2,997 |
| 2022-06-07 | 2,870 | 2,899 | 2,834 | 2,853 | 6,300 | 2,853 |
| 2022-06-06 | 2,708 | 2,890 | 2,704 | 2,878 | 21,000 | 2,878 |
| 2022-06-03 | 2,686 | 2,720 | 2,655 | 2,710 | 31,100 | 2,710 |
| 2022-06-02 | 2,706 | 2,724 | 2,652 | 2,662 | 6,300 | 2,662 |
| 2022-06-01 | 2,717 | 2,755 | 2,699 | 2,706 | 13,300 | 2,706 |
| 2022-05-31 | 2,746 | 2,746 | 2,656 | 2,669 | 15,800 | 2,669 |
| 2022-05-30 | 2,710 | 2,789 | 2,710 | 2,774 | 9,800 | 2,774 |
| 2022-05-27 | 2,791 | 2,791 | 2,707 | 2,707 | 9,000 | 2,707 |
| 2022-05-26 | 2,699 | 2,819 | 2,699 | 2,741 | 16,000 | 2,741 |
| 2022-05-25 | 2,866 | 2,866 | 2,687 | 2,739 | 22,600 | 2,739 |
| 2022-05-24 | 2,838 | 2,894 | 2,807 | 2,833 | 19,100 | 2,833 |
| 2022-05-23 | 2,813 | 2,814 | 2,748 | 2,798 | 11,100 | 2,798 |
| 2022-05-20 | 2,737 | 2,798 | 2,701 | 2,795 | 19,300 | 2,795 |
| 2022-05-19 | 2,778 | 2,845 | 2,726 | 2,787 | 12,600 | 2,787 |
| 2022-05-18 | 2,716 | 2,908 | 2,716 | 2,878 | 24,300 | 2,878 |
| 2022-05-17 | 2,820 | 2,830 | 2,714 | 2,727 | 18,300 | 2,727 |
| 2022-05-16 | 2,820 | 2,969 | 2,790 | 2,825 | 42,000 | 2,825 |
| 2022-05-13 | 2,645 | 2,940 | 2,641 | 2,837 | 100,600 | 2,837 |
| 2022-05-12 | 2,380 | 2,514 | 2,353 | 2,499 | 48,100 | 2,499 |
| 2022-05-11 | 2,321 | 2,449 | 2,321 | 2,400 | 19,800 | 2,400 |
| 2022-05-10 | 2,340 | 2,421 | 2,300 | 2,421 | 28,600 | 2,421 |
| 2022-05-09 | 2,419 | 2,427 | 2,343 | 2,347 | 9,800 | 2,347 |
| 2022-05-06 | 2,469 | 2,469 | 2,375 | 2,419 | 6,300 | 2,419 |
| 2022-05-02 | 2,457 | 2,457 | 2,384 | 2,447 | 5,700 | 2,447 |
| 2022-04-28 | 2,409 | 2,421 | 2,376 | 2,407 | 6,200 | 2,407 |
| 2022-04-27 | 2,420 | 2,428 | 2,355 | 2,409 | 11,200 | 2,409 |
| 2022-04-26 | 2,376 | 2,450 | 2,370 | 2,450 | 10,900 | 2,450 |
| 2022-04-25 | 2,370 | 2,379 | 2,310 | 2,326 | 17,100 | 2,326 |
| 2022-04-22 | 2,414 | 2,439 | 2,371 | 2,412 | 9,600 | 2,412 |
| 2022-04-21 | 2,485 | 2,485 | 2,400 | 2,445 | 32,300 | 2,445 |
| 2022-04-20 | 2,550 | 2,588 | 2,501 | 2,501 | 20,300 | 2,501 |
| 2022-04-19 | 2,593 | 2,608 | 2,540 | 2,549 | 15,900 | 2,549 |
| 2022-04-18 | 2,644 | 2,679 | 2,555 | 2,593 | 29,000 | 2,593 |
| 2022-04-15 | 2,692 | 2,779 | 2,649 | 2,671 | 6,200 | 2,671 |
| 2022-04-14 | 2,778 | 2,778 | 2,704 | 2,742 | 1,600 | 2,742 |
| 2022-04-13 | 2,635 | 2,785 | 2,602 | 2,778 | 14,600 | 2,778 |
| 2022-04-12 | 2,633 | 2,721 | 2,605 | 2,660 | 18,100 | 2,660 |
| 2022-04-11 | 2,847 | 2,847 | 2,672 | 2,700 | 23,900 | 2,700 |
| 2022-04-08 | 2,823 | 2,884 | 2,771 | 2,847 | 21,300 | 2,847 |
| 2022-04-07 | 2,840 | 2,920 | 2,790 | 2,824 | 37,000 | 2,824 |
| 2022-04-06 | 2,804 | 3,000 | 2,770 | 2,990 | 39,800 | 2,990 |
| 2022-04-05 | 2,900 | 2,950 | 2,818 | 2,900 | 28,900 | 2,900 |
| 2022-04-04 | 2,803 | 2,920 | 2,800 | 2,903 | 36,800 | 2,903 |
| 2022-04-01 | 2,660 | 2,808 | 2,588 | 2,769 | 24,200 | 2,769 |
| 2022-03-31 | 2,630 | 2,670 | 2,571 | 2,660 | 8,900 | 2,660 |
| 2022-03-30 | 2,594 | 2,671 | 2,515 | 2,580 | 17,200 | 2,580 |
| 2022-03-29 | 2,537 | 2,600 | 2,537 | 2,569 | 4,300 | 2,569 |
| 2022-03-28 | 2,551 | 2,600 | 2,516 | 2,587 | 7,300 | 2,587 |
| 2022-03-25 | 2,570 | 2,600 | 2,512 | 2,587 | 7,600 | 2,587 |
| 2022-03-24 | 2,483 | 2,638 | 2,470 | 2,612 | 16,900 | 2,612 |
| 2022-03-23 | 2,489 | 2,604 | 2,474 | 2,512 | 32,300 | 2,512 |
| 2022-03-22 | 2,515 | 2,515 | 2,403 | 2,460 | 17,800 | 2,460 |
| 2022-03-18 | 2,344 | 2,508 | 2,342 | 2,480 | 28,400 | 2,480 |
| 2022-03-17 | 2,359 | 2,360 | 2,266 | 2,294 | 17,200 | 2,294 |
| 2022-03-16 | 2,339 | 2,350 | 2,286 | 2,300 | 11,800 | 2,300 |
| 2022-03-15 | 2,251 | 2,340 | 2,230 | 2,339 | 13,900 | 2,339 |
| 2022-03-14 | 2,105 | 2,387 | 2,070 | 2,310 | 39,500 | 2,310 |
| 2022-03-11 | 2,049 | 2,076 | 2,007 | 2,055 | 9,400 | 2,055 |
| 2022-03-10 | 2,110 | 2,110 | 2,040 | 2,064 | 8,700 | 2,064 |
| 2022-03-09 | 2,085 | 2,138 | 2,001 | 2,001 | 23,500 | 2,001 |
| 2022-03-08 | 2,096 | 2,225 | 2,085 | 2,086 | 17,200 | 2,086 |
| 2022-03-07 | 2,190 | 2,250 | 2,112 | 2,196 | 34,400 | 2,196 |
| 2022-03-04 | 2,224 | 2,233 | 2,163 | 2,192 | 25,100 | 2,192 |
| 2022-03-03 | 2,300 | 2,300 | 2,205 | 2,214 | 10,900 | 2,214 |
| 2022-03-02 | 2,240 | 2,281 | 2,194 | 2,281 | 13,900 | 2,281 |
| 2022-03-01 | 2,175 | 2,281 | 2,175 | 2,245 | 29,400 | 2,245 |
| 2022-02-28 | 2,160 | 2,239 | 2,140 | 2,161 | 17,800 | 2,161 |
| 2022-02-25 | 2,006 | 2,160 | 2,006 | 2,139 | 22,100 | 2,139 |
| 2022-02-24 | 2,010 | 2,048 | 1,910 | 1,995 | 28,900 | 1,995 |
| 2022-02-22 | 2,045 | 2,114 | 2,015 | 2,041 | 23,400 | 2,041 |
| 2022-02-21 | 2,004 | 2,074 | 2,000 | 2,062 | 10,400 | 2,062 |
| 2022-02-18 | 1,954 | 2,065 | 1,954 | 2,032 | 13,400 | 2,032 |
| 2022-02-17 | 2,067 | 2,092 | 2,000 | 2,020 | 30,100 | 2,020 |
| 2022-02-16 | 2,109 | 2,135 | 2,059 | 2,104 | 42,300 | 2,104 |
| 2022-02-15 | 2,111 | 2,115 | 1,974 | 2,019 | 87,200 | 2,019 |
| 2022-02-14 | 2,116 | 2,216 | 2,067 | 2,203 | 69,700 | 2,203 |
| 2022-02-10 | 2,131 | 2,229 | 2,131 | 2,216 | 22,500 | 2,216 |
| 2022-02-09 | 2,097 | 2,155 | 2,090 | 2,120 | 16,700 | 2,120 |
| 2022-02-08 | 2,130 | 2,142 | 2,044 | 2,050 | 62,700 | 2,050 |
| 2022-02-07 | 2,222 | 2,231 | 2,130 | 2,137 | 25,100 | 2,137 |
| 2022-02-04 | 2,069 | 2,175 | 2,069 | 2,175 | 17,500 | 2,175 |
| 2022-02-03 | 2,149 | 2,149 | 2,072 | 2,119 | 23,100 | 2,119 |
| 2022-02-02 | 2,155 | 2,208 | 2,130 | 2,195 | 19,100 | 2,195 |
| 2022-02-01 | 2,084 | 2,136 | 2,025 | 2,105 | 28,300 | 2,105 |
| 2022-01-31 | 1,903 | 2,020 | 1,903 | 2,010 | 22,200 | 2,010 |
| 2022-01-28 | 1,882 | 1,914 | 1,840 | 1,903 | 19,200 | 1,903 |
| 2022-01-27 | 2,042 | 2,055 | 1,853 | 1,876 | 54,800 | 1,876 |
| 2022-01-26 | 1,974 | 2,055 | 1,974 | 2,055 | 13,300 | 2,055 |
| 2022-01-25 | 2,116 | 2,130 | 1,980 | 1,982 | 37,800 | 1,982 |
| 2022-01-24 | 2,043 | 2,121 | 2,021 | 2,116 | 10,200 | 2,116 |
| 2022-01-21 | 2,023 | 2,079 | 2,002 | 2,078 | 18,800 | 2,078 |
| 2022-01-20 | 1,996 | 2,103 | 1,991 | 2,077 | 35,900 | 2,077 |
| 2022-01-19 | 2,060 | 2,100 | 1,970 | 1,980 | 45,200 | 1,980 |
| 2022-01-18 | 2,100 | 2,159 | 2,073 | 2,107 | 15,600 | 2,107 |
| 2022-01-17 | 2,142 | 2,154 | 2,082 | 2,114 | 18,500 | 2,114 |
| 2022-01-14 | 2,181 | 2,195 | 2,106 | 2,141 | 30,100 | 2,141 |
| 2022-01-13 | 2,320 | 2,320 | 2,218 | 2,221 | 28,600 | 2,221 |
| 2022-01-12 | 2,217 | 2,367 | 2,217 | 2,352 | 31,300 | 2,352 |
| 2022-01-11 | 2,263 | 2,315 | 2,224 | 2,267 | 17,500 | 2,267 |
| 2022-01-07 | 2,235 | 2,324 | 2,223 | 2,281 | 55,700 | 2,281 |
| 2022-01-06 | 2,207 | 2,207 | 2,120 | 2,166 | 79,900 | 2,166 |
| 2022-01-05 | 2,400 | 2,400 | 2,243 | 2,264 | 63,600 | 2,264 |
| 2022-01-04 | 2,588 | 2,589 | 2,409 | 2,434 | 42,800 | 2,434 |
分割・併合履歴 ： [2021-06-29]1株→2株
