4671 (株)ファルコホールディングス 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 | 1,784 | 1,794 | 1,756 | 1,756 | 4,600 | 1,756 |
| 2022-12-29 | 1,767 | 1,794 | 1,756 | 1,794 | 7,000 | 1,794 |
| 2022-12-28 | 1,725 | 1,766 | 1,725 | 1,766 | 6,500 | 1,766 |
| 2022-12-27 | 1,742 | 1,749 | 1,735 | 1,739 | 4,500 | 1,739 |
| 2022-12-26 | 1,736 | 1,742 | 1,720 | 1,742 | 5,600 | 1,742 |
| 2022-12-23 | 1,735 | 1,742 | 1,724 | 1,736 | 4,600 | 1,736 |
| 2022-12-22 | 1,682 | 1,743 | 1,682 | 1,743 | 9,900 | 1,743 |
| 2022-12-21 | 1,700 | 1,709 | 1,682 | 1,682 | 13,300 | 1,682 |
| 2022-12-20 | 1,766 | 1,771 | 1,717 | 1,717 | 6,900 | 1,717 |
| 2022-12-19 | 1,730 | 1,747 | 1,728 | 1,739 | 2,200 | 1,739 |
| 2022-12-16 | 1,771 | 1,772 | 1,736 | 1,736 | 6,300 | 1,736 |
| 2022-12-15 | 1,775 | 1,780 | 1,770 | 1,770 | 3,000 | 1,770 |
| 2022-12-14 | 1,761 | 1,775 | 1,750 | 1,775 | 19,200 | 1,775 |
| 2022-12-13 | 1,753 | 1,774 | 1,753 | 1,760 | 6,500 | 1,760 |
| 2022-12-12 | 1,739 | 1,742 | 1,731 | 1,737 | 2,100 | 1,737 |
| 2022-12-09 | 1,729 | 1,741 | 1,724 | 1,725 | 5,800 | 1,725 |
| 2022-12-08 | 1,745 | 1,746 | 1,726 | 1,733 | 5,400 | 1,733 |
| 2022-12-07 | 1,729 | 1,738 | 1,729 | 1,731 | 2,300 | 1,731 |
| 2022-12-06 | 1,728 | 1,766 | 1,727 | 1,737 | 7,100 | 1,737 |
| 2022-12-05 | 1,747 | 1,758 | 1,726 | 1,739 | 8,200 | 1,739 |
| 2022-12-02 | 1,754 | 1,783 | 1,745 | 1,745 | 13,700 | 1,745 |
| 2022-12-01 | 1,808 | 1,808 | 1,779 | 1,779 | 7,400 | 1,779 |
| 2022-11-30 | 1,806 | 1,815 | 1,779 | 1,807 | 11,400 | 1,807 |
| 2022-11-29 | 1,817 | 1,836 | 1,805 | 1,806 | 7,800 | 1,806 |
| 2022-11-28 | 1,837 | 1,860 | 1,821 | 1,827 | 7,500 | 1,827 |
| 2022-11-25 | 1,864 | 1,864 | 1,839 | 1,847 | 4,400 | 1,847 |
| 2022-11-24 | 1,859 | 1,866 | 1,842 | 1,864 | 9,400 | 1,864 |
| 2022-11-22 | 1,796 | 1,869 | 1,793 | 1,869 | 16,100 | 1,869 |
| 2022-11-21 | 1,778 | 1,792 | 1,778 | 1,784 | 4,200 | 1,784 |
| 2022-11-18 | 1,781 | 1,793 | 1,776 | 1,780 | 7,500 | 1,780 |
| 2022-11-17 | 1,765 | 1,789 | 1,754 | 1,781 | 5,200 | 1,781 |
| 2022-11-16 | 1,771 | 1,781 | 1,767 | 1,776 | 4,100 | 1,776 |
| 2022-11-15 | 1,762 | 1,774 | 1,743 | 1,766 | 6,700 | 1,766 |
| 2022-11-14 | 1,760 | 1,792 | 1,752 | 1,754 | 10,500 | 1,754 |
| 2022-11-11 | 1,783 | 1,783 | 1,739 | 1,783 | 10,400 | 1,783 |
| 2022-11-10 | 1,786 | 1,786 | 1,750 | 1,754 | 8,900 | 1,754 |
| 2022-11-09 | 1,742 | 1,775 | 1,720 | 1,770 | 8,700 | 1,770 |
| 2022-11-08 | 1,729 | 1,752 | 1,724 | 1,735 | 9,200 | 1,735 |
| 2022-11-07 | 1,689 | 1,736 | 1,688 | 1,729 | 10,900 | 1,729 |
| 2022-11-04 | 1,684 | 1,711 | 1,684 | 1,694 | 16,500 | 1,694 |
| 2022-11-02 | 1,717 | 1,729 | 1,682 | 1,684 | 50,600 | 1,684 |
| 2022-11-01 | 1,770 | 1,774 | 1,709 | 1,709 | 8,000 | 1,709 |
| 2022-10-31 | 1,781 | 1,781 | 1,741 | 1,770 | 19,400 | 1,770 |
| 2022-10-28 | 1,753 | 1,790 | 1,740 | 1,741 | 32,600 | 1,741 |
| 2022-10-27 | 1,774 | 1,785 | 1,771 | 1,781 | 7,900 | 1,781 |
| 2022-10-26 | 1,770 | 1,773 | 1,763 | 1,765 | 3,800 | 1,765 |
| 2022-10-25 | 1,708 | 1,778 | 1,706 | 1,753 | 12,100 | 1,753 |
| 2022-10-24 | 1,702 | 1,713 | 1,696 | 1,696 | 21,000 | 1,696 |
| 2022-10-21 | 1,722 | 1,731 | 1,711 | 1,719 | 9,400 | 1,719 |
| 2022-10-20 | 1,729 | 1,748 | 1,709 | 1,741 | 15,500 | 1,741 |
| 2022-10-19 | 1,726 | 1,749 | 1,697 | 1,729 | 20,400 | 1,729 |
| 2022-10-18 | 1,757 | 1,757 | 1,716 | 1,726 | 13,800 | 1,726 |
| 2022-10-17 | 1,730 | 1,755 | 1,718 | 1,726 | 12,900 | 1,726 |
| 2022-10-14 | 1,735 | 1,772 | 1,732 | 1,755 | 15,700 | 1,755 |
| 2022-10-13 | 1,722 | 1,736 | 1,714 | 1,725 | 15,700 | 1,725 |
| 2022-10-12 | 1,740 | 1,740 | 1,715 | 1,738 | 15,700 | 1,738 |
| 2022-10-11 | 1,748 | 1,748 | 1,723 | 1,742 | 22,600 | 1,742 |
| 2022-10-07 | 1,769 | 1,787 | 1,741 | 1,758 | 12,000 | 1,758 |
| 2022-10-06 | 1,790 | 1,798 | 1,761 | 1,769 | 16,000 | 1,769 |
| 2022-10-05 | 1,844 | 1,844 | 1,770 | 1,773 | 12,600 | 1,773 |
| 2022-10-04 | 1,777 | 1,827 | 1,758 | 1,827 | 19,400 | 1,827 |
| 2022-10-03 | 1,744 | 1,755 | 1,737 | 1,752 | 7,000 | 1,752 |
| 2022-09-30 | 1,745 | 1,759 | 1,742 | 1,746 | 10,900 | 1,746 |
| 2022-09-29 | 1,730 | 1,743 | 1,715 | 1,739 | 11,300 | 1,739 |
| 2022-09-28 | 1,702 | 1,747 | 1,696 | 1,747 | 17,700 | 1,747 |
| 2022-09-27 | 1,747 | 1,747 | 1,705 | 1,715 | 11,500 | 1,715 |
| 2022-09-26 | 1,738 | 1,753 | 1,730 | 1,736 | 15,300 | 1,736 |
| 2022-09-22 | 1,741 | 1,744 | 1,732 | 1,737 | 8,200 | 1,737 |
| 2022-09-21 | 1,765 | 1,765 | 1,744 | 1,749 | 5,600 | 1,749 |
| 2022-09-20 | 1,711 | 1,750 | 1,711 | 1,748 | 9,300 | 1,748 |
| 2022-09-16 | 1,750 | 1,757 | 1,724 | 1,724 | 9,700 | 1,724 |
| 2022-09-15 | 1,785 | 1,785 | 1,763 | 1,765 | 8,100 | 1,765 |
| 2022-09-14 | 1,797 | 1,803 | 1,782 | 1,787 | 8,200 | 1,787 |
| 2022-09-13 | 1,832 | 1,832 | 1,797 | 1,797 | 2,800 | 1,797 |
| 2022-09-12 | 1,788 | 1,818 | 1,788 | 1,818 | 6,600 | 1,818 |
| 2022-09-09 | 1,791 | 1,803 | 1,784 | 1,787 | 13,400 | 1,787 |
| 2022-09-08 | 1,796 | 1,807 | 1,785 | 1,798 | 13,000 | 1,798 |
| 2022-09-07 | 1,801 | 1,804 | 1,785 | 1,790 | 12,300 | 1,790 |
| 2022-09-06 | 1,792 | 1,812 | 1,792 | 1,811 | 9,300 | 1,811 |
| 2022-09-05 | 1,797 | 1,808 | 1,794 | 1,794 | 9,700 | 1,794 |
| 2022-09-02 | 1,806 | 1,810 | 1,794 | 1,797 | 9,300 | 1,797 |
| 2022-09-01 | 1,813 | 1,813 | 1,786 | 1,786 | 14,200 | 1,786 |
| 2022-08-31 | 1,833 | 1,833 | 1,813 | 1,813 | 11,000 | 1,813 |
| 2022-08-30 | 1,833 | 1,853 | 1,831 | 1,842 | 5,500 | 1,842 |
| 2022-08-29 | 1,866 | 1,866 | 1,833 | 1,833 | 8,100 | 1,833 |
| 2022-08-26 | 1,895 | 1,895 | 1,865 | 1,870 | 5,600 | 1,870 |
| 2022-08-25 | 1,852 | 1,897 | 1,852 | 1,878 | 5,500 | 1,878 |
| 2022-08-24 | 1,866 | 1,871 | 1,852 | 1,852 | 8,400 | 1,852 |
| 2022-08-23 | 1,886 | 1,892 | 1,861 | 1,877 | 8,300 | 1,877 |
| 2022-08-22 | 1,857 | 1,891 | 1,833 | 1,883 | 8,100 | 1,883 |
| 2022-08-19 | 1,849 | 1,858 | 1,834 | 1,853 | 4,100 | 1,853 |
| 2022-08-18 | 1,845 | 1,852 | 1,832 | 1,846 | 5,900 | 1,846 |
| 2022-08-17 | 1,834 | 1,857 | 1,832 | 1,845 | 6,400 | 1,845 |
| 2022-08-16 | 1,822 | 1,827 | 1,816 | 1,820 | 5,500 | 1,820 |
| 2022-08-15 | 1,849 | 1,849 | 1,826 | 1,827 | 7,800 | 1,827 |
| 2022-08-12 | 1,850 | 1,860 | 1,830 | 1,849 | 9,700 | 1,849 |
| 2022-08-10 | 1,822 | 1,834 | 1,818 | 1,828 | 5,200 | 1,828 |
| 2022-08-09 | 1,831 | 1,834 | 1,809 | 1,821 | 17,700 | 1,821 |
| 2022-08-08 | 1,878 | 1,884 | 1,822 | 1,831 | 30,700 | 1,831 |
| 2022-08-05 | 1,900 | 1,925 | 1,900 | 1,918 | 8,600 | 1,918 |
| 2022-08-04 | 1,908 | 1,913 | 1,886 | 1,891 | 11,100 | 1,891 |
| 2022-08-03 | 1,905 | 1,916 | 1,881 | 1,895 | 9,500 | 1,895 |
| 2022-08-02 | 1,939 | 1,939 | 1,905 | 1,905 | 8,600 | 1,905 |
| 2022-08-01 | 1,921 | 1,939 | 1,920 | 1,939 | 10,700 | 1,939 |
| 2022-07-29 | 1,941 | 1,951 | 1,918 | 1,918 | 7,600 | 1,918 |
| 2022-07-28 | 1,947 | 1,949 | 1,917 | 1,941 | 16,500 | 1,941 |
| 2022-07-27 | 1,961 | 1,968 | 1,950 | 1,950 | 6,600 | 1,950 |
| 2022-07-26 | 1,975 | 1,975 | 1,944 | 1,950 | 11,600 | 1,950 |
| 2022-07-25 | 1,926 | 1,981 | 1,925 | 1,971 | 22,000 | 1,971 |
| 2022-07-22 | 1,912 | 1,924 | 1,908 | 1,908 | 15,400 | 1,908 |
| 2022-07-21 | 1,900 | 1,923 | 1,899 | 1,922 | 4,100 | 1,922 |
| 2022-07-20 | 1,920 | 1,920 | 1,890 | 1,912 | 14,600 | 1,912 |
| 2022-07-19 | 1,923 | 1,923 | 1,889 | 1,892 | 8,500 | 1,892 |
| 2022-07-15 | 1,892 | 1,923 | 1,887 | 1,923 | 8,000 | 1,923 |
| 2022-07-14 | 1,923 | 1,923 | 1,890 | 1,892 | 11,300 | 1,892 |
| 2022-07-13 | 1,906 | 1,923 | 1,903 | 1,915 | 5,600 | 1,915 |
| 2022-07-12 | 1,924 | 1,924 | 1,903 | 1,910 | 12,900 | 1,910 |
| 2022-07-11 | 1,941 | 1,944 | 1,912 | 1,924 | 22,900 | 1,924 |
| 2022-07-08 | 1,950 | 1,952 | 1,913 | 1,918 | 30,400 | 1,918 |
| 2022-07-07 | 1,967 | 1,967 | 1,950 | 1,951 | 9,000 | 1,951 |
| 2022-07-06 | 1,976 | 1,983 | 1,960 | 1,967 | 8,300 | 1,967 |
| 2022-07-05 | 1,978 | 2,011 | 1,978 | 1,983 | 11,500 | 1,983 |
| 2022-07-04 | 1,984 | 1,994 | 1,972 | 1,991 | 6,800 | 1,991 |
| 2022-07-01 | 2,052 | 2,053 | 1,972 | 1,977 | 16,000 | 1,977 |
| 2022-06-30 | 2,056 | 2,070 | 2,038 | 2,043 | 11,800 | 2,043 |
| 2022-06-29 | 2,050 | 2,081 | 2,049 | 2,056 | 10,900 | 2,056 |
| 2022-06-28 | 2,098 | 2,103 | 2,079 | 2,079 | 15,700 | 2,079 |
| 2022-06-27 | 2,069 | 2,088 | 2,055 | 2,088 | 10,000 | 2,088 |
| 2022-06-24 | 2,072 | 2,082 | 2,065 | 2,069 | 10,000 | 2,069 |
| 2022-06-23 | 2,056 | 2,070 | 2,039 | 2,060 | 9,800 | 2,060 |
| 2022-06-22 | 2,055 | 2,072 | 2,039 | 2,057 | 11,900 | 2,057 |
| 2022-06-21 | 2,063 | 2,073 | 2,051 | 2,055 | 7,900 | 2,055 |
| 2022-06-20 | 2,052 | 2,070 | 2,046 | 2,063 | 20,500 | 2,063 |
| 2022-06-17 | 2,056 | 2,080 | 2,050 | 2,052 | 20,400 | 2,052 |
| 2022-06-16 | 2,077 | 2,077 | 2,051 | 2,056 | 13,900 | 2,056 |
| 2022-06-15 | 2,033 | 2,070 | 2,033 | 2,040 | 15,800 | 2,040 |
| 2022-06-14 | 2,086 | 2,086 | 2,005 | 2,048 | 35,600 | 2,048 |
| 2022-06-13 | 2,054 | 2,076 | 2,050 | 2,071 | 10,700 | 2,071 |
| 2022-06-10 | 2,050 | 2,104 | 2,050 | 2,054 | 17,400 | 2,054 |
| 2022-06-09 | 2,149 | 2,149 | 2,084 | 2,089 | 12,000 | 2,089 |
| 2022-06-08 | 2,110 | 2,149 | 2,109 | 2,149 | 13,800 | 2,149 |
| 2022-06-07 | 2,109 | 2,115 | 2,077 | 2,080 | 14,000 | 2,080 |
| 2022-06-06 | 2,109 | 2,109 | 2,086 | 2,094 | 9,400 | 2,094 |
| 2022-06-03 | 2,122 | 2,122 | 2,068 | 2,109 | 14,600 | 2,109 |
| 2022-06-02 | 2,116 | 2,119 | 2,087 | 2,119 | 14,200 | 2,119 |
| 2022-06-01 | 2,176 | 2,176 | 2,116 | 2,116 | 37,900 | 2,116 |
| 2022-05-31 | 2,188 | 2,196 | 2,165 | 2,175 | 10,300 | 2,175 |
| 2022-05-30 | 2,173 | 2,199 | 2,169 | 2,199 | 20,300 | 2,199 |
| 2022-05-27 | 2,233 | 2,233 | 2,165 | 2,201 | 13,200 | 2,201 |
| 2022-05-26 | 2,245 | 2,245 | 2,214 | 2,221 | 10,300 | 2,221 |
| 2022-05-25 | 2,195 | 2,247 | 2,195 | 2,228 | 28,500 | 2,228 |
| 2022-05-24 | 2,189 | 2,191 | 2,172 | 2,187 | 7,500 | 2,187 |
| 2022-05-23 | 2,167 | 2,187 | 2,165 | 2,186 | 9,400 | 2,186 |
| 2022-05-20 | 2,139 | 2,165 | 2,120 | 2,165 | 10,700 | 2,165 |
| 2022-05-19 | 2,114 | 2,146 | 2,112 | 2,139 | 10,600 | 2,139 |
| 2022-05-18 | 2,119 | 2,164 | 2,119 | 2,164 | 17,900 | 2,164 |
| 2022-05-17 | 2,090 | 2,117 | 2,090 | 2,112 | 9,300 | 2,112 |
| 2022-05-16 | 2,078 | 2,122 | 2,078 | 2,111 | 13,100 | 2,111 |
| 2022-05-13 | 2,049 | 2,086 | 2,044 | 2,078 | 10,300 | 2,078 |
| 2022-05-12 | 2,052 | 2,067 | 2,030 | 2,051 | 19,100 | 2,051 |
| 2022-05-11 | 2,071 | 2,106 | 2,033 | 2,059 | 22,300 | 2,059 |
| 2022-05-10 | 2,095 | 2,117 | 2,091 | 2,103 | 7,700 | 2,103 |
| 2022-05-09 | 2,089 | 2,112 | 2,088 | 2,103 | 10,500 | 2,103 |
| 2022-05-06 | 2,128 | 2,143 | 2,099 | 2,103 | 12,400 | 2,103 |
| 2022-05-02 | 2,106 | 2,156 | 2,094 | 2,129 | 6,800 | 2,129 |
| 2022-04-28 | 2,083 | 2,131 | 2,083 | 2,108 | 22,500 | 2,108 |
| 2022-04-27 | 2,100 | 2,102 | 2,070 | 2,071 | 23,700 | 2,071 |
| 2022-04-26 | 2,125 | 2,125 | 2,100 | 2,100 | 4,800 | 2,100 |
| 2022-04-25 | 2,095 | 2,116 | 2,093 | 2,098 | 13,800 | 2,098 |
| 2022-04-22 | 2,115 | 2,118 | 2,092 | 2,106 | 9,700 | 2,106 |
| 2022-04-21 | 2,124 | 2,142 | 2,117 | 2,142 | 10,300 | 2,142 |
| 2022-04-20 | 2,122 | 2,140 | 2,120 | 2,124 | 8,000 | 2,124 |
| 2022-04-19 | 2,185 | 2,197 | 2,114 | 2,122 | 19,900 | 2,122 |
| 2022-04-18 | 2,156 | 2,200 | 2,136 | 2,163 | 12,600 | 2,163 |
| 2022-04-15 | 2,135 | 2,151 | 2,115 | 2,146 | 38,300 | 2,146 |
| 2022-04-14 | 2,108 | 2,137 | 2,101 | 2,137 | 52,300 | 2,137 |
| 2022-04-13 | 2,100 | 2,112 | 2,095 | 2,104 | 13,100 | 2,104 |
| 2022-04-12 | 2,116 | 2,116 | 2,093 | 2,099 | 15,400 | 2,099 |
| 2022-04-11 | 2,080 | 2,133 | 2,080 | 2,116 | 21,000 | 2,116 |
| 2022-04-08 | 2,082 | 2,089 | 2,065 | 2,086 | 15,300 | 2,086 |
| 2022-04-07 | 2,070 | 2,092 | 2,070 | 2,092 | 11,900 | 2,092 |
| 2022-04-06 | 2,074 | 2,098 | 2,058 | 2,083 | 14,700 | 2,083 |
| 2022-04-05 | 2,067 | 2,078 | 2,052 | 2,075 | 10,700 | 2,075 |
| 2022-04-04 | 2,042 | 2,074 | 2,042 | 2,067 | 6,700 | 2,067 |
| 2022-04-01 | 2,011 | 2,054 | 1,996 | 2,042 | 11,100 | 2,042 |
| 2022-03-31 | 2,010 | 2,034 | 2,005 | 2,007 | 12,800 | 2,007 |
| 2022-03-30 | 2,085 | 2,085 | 2,019 | 2,043 | 15,200 | 2,043 |
| 2022-03-29 | 2,064 | 2,103 | 2,025 | 2,103 | 18,700 | 2,103 |
| 2022-03-28 | 2,050 | 2,052 | 2,030 | 2,052 | 8,700 | 2,052 |
| 2022-03-25 | 2,066 | 2,090 | 2,053 | 2,053 | 10,800 | 2,053 |
| 2022-03-24 | 2,001 | 2,078 | 2,001 | 2,077 | 15,600 | 2,077 |
| 2022-03-23 | 2,020 | 2,042 | 2,015 | 2,031 | 14,100 | 2,031 |
| 2022-03-22 | 2,016 | 2,022 | 2,001 | 2,010 | 13,200 | 2,010 |
| 2022-03-18 | 2,040 | 2,043 | 2,016 | 2,031 | 14,200 | 2,031 |
| 2022-03-17 | 2,058 | 2,058 | 2,019 | 2,042 | 17,400 | 2,042 |
| 2022-03-16 | 2,067 | 2,078 | 2,038 | 2,055 | 15,200 | 2,055 |
| 2022-03-15 | 2,082 | 2,082 | 2,058 | 2,066 | 10,600 | 2,066 |
| 2022-03-14 | 2,088 | 2,100 | 2,065 | 2,078 | 17,000 | 2,078 |
| 2022-03-11 | 2,015 | 2,074 | 2,015 | 2,074 | 18,300 | 2,074 |
| 2022-03-10 | 2,004 | 2,065 | 2,004 | 2,065 | 17,600 | 2,065 |
| 2022-03-09 | 2,021 | 2,025 | 2,001 | 2,001 | 24,600 | 2,001 |
| 2022-03-08 | 2,000 | 2,020 | 1,995 | 2,006 | 22,500 | 2,006 |
| 2022-03-07 | 2,008 | 2,019 | 1,999 | 2,001 | 14,000 | 2,001 |
| 2022-03-04 | 2,011 | 2,021 | 1,998 | 2,008 | 13,300 | 2,008 |
| 2022-03-03 | 2,015 | 2,035 | 2,010 | 2,020 | 11,800 | 2,020 |
| 2022-03-02 | 2,000 | 2,023 | 1,999 | 2,006 | 12,900 | 2,006 |
| 2022-03-01 | 2,020 | 2,039 | 2,011 | 2,028 | 9,400 | 2,028 |
| 2022-02-28 | 2,006 | 2,027 | 1,999 | 2,020 | 15,200 | 2,020 |
| 2022-02-25 | 2,049 | 2,049 | 1,994 | 1,997 | 16,300 | 1,997 |
| 2022-02-24 | 2,000 | 2,027 | 1,990 | 2,027 | 26,900 | 2,027 |
| 2022-02-22 | 2,006 | 2,009 | 1,990 | 2,005 | 10,900 | 2,005 |
| 2022-02-21 | 2,000 | 2,010 | 1,979 | 2,006 | 14,500 | 2,006 |
| 2022-02-18 | 1,999 | 2,009 | 1,997 | 2,001 | 16,100 | 2,001 |
| 2022-02-17 | 2,006 | 2,008 | 1,995 | 1,999 | 12,700 | 1,999 |
| 2022-02-16 | 2,009 | 2,009 | 1,996 | 2,002 | 17,600 | 2,002 |
| 2022-02-15 | 2,001 | 2,017 | 1,997 | 2,007 | 30,100 | 2,007 |
| 2022-02-14 | 1,962 | 2,009 | 1,959 | 2,000 | 37,200 | 2,000 |
| 2022-02-10 | 2,021 | 2,022 | 1,999 | 2,012 | 22,900 | 2,012 |
| 2022-02-09 | 1,993 | 2,024 | 1,993 | 2,023 | 46,200 | 2,023 |
| 2022-02-08 | 2,066 | 2,079 | 2,003 | 2,043 | 32,600 | 2,043 |
| 2022-02-07 | 2,064 | 2,092 | 2,052 | 2,066 | 21,500 | 2,066 |
| 2022-02-04 | 2,026 | 2,049 | 2,022 | 2,046 | 9,600 | 2,046 |
| 2022-02-03 | 2,049 | 2,049 | 2,021 | 2,030 | 9,000 | 2,030 |
| 2022-02-02 | 2,004 | 2,053 | 1,997 | 2,049 | 21,000 | 2,049 |
| 2022-02-01 | 2,047 | 2,054 | 1,996 | 2,004 | 16,300 | 2,004 |
| 2022-01-31 | 1,975 | 2,048 | 1,968 | 2,048 | 14,900 | 2,048 |
| 2022-01-28 | 1,995 | 2,001 | 1,975 | 1,979 | 19,200 | 1,979 |
| 2022-01-27 | 1,995 | 2,000 | 1,959 | 1,962 | 33,800 | 1,962 |
| 2022-01-26 | 1,993 | 2,017 | 1,991 | 1,995 | 22,000 | 1,995 |
| 2022-01-25 | 2,047 | 2,047 | 1,988 | 1,997 | 22,700 | 1,997 |
| 2022-01-24 | 2,016 | 2,056 | 2,007 | 2,047 | 12,900 | 2,047 |
| 2022-01-21 | 1,994 | 2,041 | 1,973 | 2,029 | 17,900 | 2,029 |
| 2022-01-20 | 2,003 | 2,033 | 2,003 | 2,004 | 28,500 | 2,004 |
| 2022-01-19 | 2,061 | 2,074 | 2,020 | 2,022 | 37,900 | 2,022 |
| 2022-01-18 | 2,078 | 2,100 | 2,064 | 2,082 | 16,100 | 2,082 |
| 2022-01-17 | 2,065 | 2,071 | 2,044 | 2,062 | 15,700 | 2,062 |
| 2022-01-14 | 2,065 | 2,067 | 2,042 | 2,054 | 28,800 | 2,054 |
| 2022-01-13 | 2,085 | 2,094 | 2,064 | 2,065 | 13,500 | 2,065 |
| 2022-01-12 | 2,110 | 2,110 | 2,082 | 2,085 | 14,400 | 2,085 |
| 2022-01-11 | 2,065 | 2,139 | 2,065 | 2,098 | 22,900 | 2,098 |
| 2022-01-07 | 2,050 | 2,085 | 2,043 | 2,058 | 21,600 | 2,058 |
| 2022-01-06 | 2,049 | 2,069 | 2,043 | 2,049 | 22,600 | 2,049 |
| 2022-01-05 | 2,052 | 2,058 | 2,025 | 2,052 | 19,100 | 2,052 |
| 2022-01-04 | 2,059 | 2,060 | 2,048 | 2,052 | 12,900 | 2,052 |
分割・併合履歴 ： [2002-09-17]1株→1.3株
