4676 (株)フジ・メディア・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 | 1,075 | 1,080 | 1,071 | 1,074 | 215,000 | 1,074 |
| 2022-12-29 | 1,057 | 1,073 | 1,057 | 1,073 | 305,400 | 1,073 |
| 2022-12-28 | 1,065 | 1,068 | 1,060 | 1,064 | 232,100 | 1,064 |
| 2022-12-27 | 1,070 | 1,075 | 1,065 | 1,068 | 197,500 | 1,068 |
| 2022-12-26 | 1,071 | 1,074 | 1,065 | 1,068 | 199,800 | 1,068 |
| 2022-12-23 | 1,067 | 1,072 | 1,062 | 1,068 | 404,300 | 1,068 |
| 2022-12-22 | 1,063 | 1,070 | 1,053 | 1,070 | 347,700 | 1,070 |
| 2022-12-21 | 1,054 | 1,065 | 1,053 | 1,057 | 569,800 | 1,057 |
| 2022-12-20 | 1,071 | 1,072 | 1,050 | 1,054 | 525,600 | 1,054 |
| 2022-12-19 | 1,063 | 1,072 | 1,062 | 1,065 | 385,700 | 1,065 |
| 2022-12-16 | 1,074 | 1,085 | 1,072 | 1,072 | 617,500 | 1,072 |
| 2022-12-15 | 1,077 | 1,086 | 1,075 | 1,080 | 210,600 | 1,080 |
| 2022-12-14 | 1,090 | 1,093 | 1,078 | 1,078 | 390,700 | 1,078 |
| 2022-12-13 | 1,070 | 1,096 | 1,070 | 1,092 | 852,100 | 1,092 |
| 2022-12-12 | 1,079 | 1,079 | 1,069 | 1,071 | 425,400 | 1,071 |
| 2022-12-09 | 1,079 | 1,088 | 1,076 | 1,079 | 674,900 | 1,079 |
| 2022-12-08 | 1,069 | 1,074 | 1,062 | 1,074 | 608,900 | 1,074 |
| 2022-12-07 | 1,065 | 1,077 | 1,064 | 1,070 | 486,500 | 1,070 |
| 2022-12-06 | 1,060 | 1,071 | 1,058 | 1,071 | 478,900 | 1,071 |
| 2022-12-05 | 1,066 | 1,066 | 1,053 | 1,061 | 480,200 | 1,061 |
| 2022-12-02 | 1,065 | 1,066 | 1,051 | 1,063 | 630,500 | 1,063 |
| 2022-12-01 | 1,073 | 1,075 | 1,059 | 1,059 | 620,600 | 1,059 |
| 2022-11-30 | 1,094 | 1,096 | 1,074 | 1,077 | 1,177,700 | 1,077 |
| 2022-11-29 | 1,080 | 1,090 | 1,072 | 1,086 | 514,200 | 1,086 |
| 2022-11-28 | 1,096 | 1,099 | 1,082 | 1,083 | 461,400 | 1,083 |
| 2022-11-25 | 1,088 | 1,097 | 1,081 | 1,093 | 547,200 | 1,093 |
| 2022-11-24 | 1,073 | 1,088 | 1,070 | 1,085 | 809,300 | 1,085 |
| 2022-11-22 | 1,056 | 1,066 | 1,056 | 1,064 | 582,300 | 1,064 |
| 2022-11-21 | 1,045 | 1,053 | 1,045 | 1,050 | 473,500 | 1,050 |
| 2022-11-18 | 1,041 | 1,047 | 1,037 | 1,043 | 404,000 | 1,043 |
| 2022-11-17 | 1,030 | 1,043 | 1,030 | 1,042 | 275,500 | 1,042 |
| 2022-11-16 | 1,028 | 1,032 | 1,021 | 1,029 | 561,800 | 1,029 |
| 2022-11-15 | 1,024 | 1,035 | 1,024 | 1,033 | 361,800 | 1,033 |
| 2022-11-14 | 1,027 | 1,033 | 1,024 | 1,030 | 548,100 | 1,030 |
| 2022-11-11 | 1,028 | 1,030 | 1,018 | 1,027 | 657,800 | 1,027 |
| 2022-11-10 | 1,008 | 1,019 | 1,008 | 1,018 | 490,100 | 1,018 |
| 2022-11-09 | 1,015 | 1,024 | 1,009 | 1,012 | 465,400 | 1,012 |
| 2022-11-08 | 1,022 | 1,023 | 1,012 | 1,013 | 601,800 | 1,013 |
| 2022-11-07 | 1,023 | 1,023 | 1,008 | 1,014 | 844,900 | 1,014 |
| 2022-11-04 | 1,021 | 1,035 | 1,003 | 1,008 | 1,395,700 | 1,008 |
| 2022-11-02 | 1,045 | 1,056 | 1,036 | 1,040 | 1,580,300 | 1,040 |
| 2022-11-01 | 1,036 | 1,046 | 1,036 | 1,040 | 522,100 | 1,040 |
| 2022-10-31 | 1,038 | 1,040 | 1,035 | 1,035 | 338,500 | 1,035 |
| 2022-10-28 | 1,042 | 1,046 | 1,031 | 1,032 | 1,003,300 | 1,032 |
| 2022-10-27 | 1,050 | 1,053 | 1,043 | 1,046 | 290,900 | 1,046 |
| 2022-10-26 | 1,054 | 1,058 | 1,049 | 1,051 | 265,300 | 1,051 |
| 2022-10-25 | 1,049 | 1,054 | 1,041 | 1,050 | 326,100 | 1,050 |
| 2022-10-24 | 1,059 | 1,060 | 1,046 | 1,047 | 305,300 | 1,047 |
| 2022-10-21 | 1,056 | 1,059 | 1,049 | 1,053 | 332,400 | 1,053 |
| 2022-10-20 | 1,065 | 1,071 | 1,058 | 1,060 | 351,100 | 1,060 |
| 2022-10-19 | 1,068 | 1,074 | 1,065 | 1,073 | 216,300 | 1,073 |
| 2022-10-18 | 1,069 | 1,072 | 1,066 | 1,068 | 256,800 | 1,068 |
| 2022-10-17 | 1,064 | 1,072 | 1,058 | 1,060 | 350,100 | 1,060 |
| 2022-10-14 | 1,070 | 1,076 | 1,055 | 1,070 | 522,300 | 1,070 |
| 2022-10-13 | 1,046 | 1,055 | 1,045 | 1,053 | 474,500 | 1,053 |
| 2022-10-12 | 1,057 | 1,066 | 1,053 | 1,061 | 327,200 | 1,061 |
| 2022-10-11 | 1,053 | 1,063 | 1,051 | 1,056 | 357,500 | 1,056 |
| 2022-10-07 | 1,063 | 1,066 | 1,059 | 1,063 | 375,400 | 1,063 |
| 2022-10-06 | 1,077 | 1,088 | 1,073 | 1,075 | 431,400 | 1,075 |
| 2022-10-05 | 1,080 | 1,082 | 1,069 | 1,069 | 550,000 | 1,069 |
| 2022-10-04 | 1,066 | 1,076 | 1,062 | 1,073 | 542,400 | 1,073 |
| 2022-10-03 | 1,053 | 1,055 | 1,044 | 1,048 | 549,200 | 1,048 |
| 2022-09-30 | 1,065 | 1,069 | 1,055 | 1,062 | 696,300 | 1,062 |
| 2022-09-29 | 1,062 | 1,075 | 1,060 | 1,071 | 678,000 | 1,071 |
| 2022-09-28 | 1,063 | 1,070 | 1,058 | 1,069 | 990,700 | 1,069 |
| 2022-09-27 | 1,078 | 1,084 | 1,077 | 1,079 | 450,300 | 1,079 |
| 2022-09-26 | 1,088 | 1,090 | 1,076 | 1,079 | 775,100 | 1,079 |
| 2022-09-22 | 1,095 | 1,099 | 1,090 | 1,093 | 524,500 | 1,093 |
| 2022-09-21 | 1,095 | 1,107 | 1,095 | 1,103 | 438,500 | 1,103 |
| 2022-09-20 | 1,105 | 1,113 | 1,104 | 1,112 | 523,700 | 1,112 |
| 2022-09-16 | 1,095 | 1,100 | 1,091 | 1,096 | 404,500 | 1,096 |
| 2022-09-15 | 1,085 | 1,096 | 1,071 | 1,093 | 1,125,800 | 1,093 |
| 2022-09-14 | 1,089 | 1,092 | 1,085 | 1,088 | 609,400 | 1,088 |
| 2022-09-13 | 1,101 | 1,106 | 1,095 | 1,103 | 296,400 | 1,103 |
| 2022-09-12 | 1,108 | 1,113 | 1,100 | 1,104 | 409,000 | 1,104 |
| 2022-09-09 | 1,091 | 1,102 | 1,091 | 1,102 | 411,000 | 1,102 |
| 2022-09-08 | 1,090 | 1,096 | 1,087 | 1,095 | 466,700 | 1,095 |
| 2022-09-07 | 1,094 | 1,097 | 1,082 | 1,086 | 580,800 | 1,086 |
| 2022-09-06 | 1,097 | 1,107 | 1,094 | 1,095 | 508,100 | 1,095 |
| 2022-09-05 | 1,098 | 1,099 | 1,090 | 1,090 | 535,100 | 1,090 |
| 2022-09-02 | 1,098 | 1,102 | 1,092 | 1,101 | 737,200 | 1,101 |
| 2022-09-01 | 1,092 | 1,108 | 1,091 | 1,106 | 605,400 | 1,106 |
| 2022-08-31 | 1,095 | 1,107 | 1,094 | 1,105 | 683,500 | 1,105 |
| 2022-08-30 | 1,105 | 1,106 | 1,100 | 1,104 | 375,600 | 1,104 |
| 2022-08-29 | 1,100 | 1,105 | 1,097 | 1,101 | 639,900 | 1,101 |
| 2022-08-26 | 1,114 | 1,122 | 1,103 | 1,115 | 708,500 | 1,115 |
| 2022-08-25 | 1,127 | 1,134 | 1,124 | 1,130 | 438,600 | 1,130 |
| 2022-08-24 | 1,118 | 1,131 | 1,115 | 1,130 | 693,200 | 1,130 |
| 2022-08-23 | 1,110 | 1,114 | 1,105 | 1,114 | 552,200 | 1,114 |
| 2022-08-22 | 1,109 | 1,120 | 1,108 | 1,119 | 499,200 | 1,119 |
| 2022-08-19 | 1,110 | 1,119 | 1,109 | 1,117 | 435,000 | 1,117 |
| 2022-08-18 | 1,111 | 1,116 | 1,111 | 1,113 | 338,000 | 1,113 |
| 2022-08-17 | 1,118 | 1,123 | 1,114 | 1,119 | 387,800 | 1,119 |
| 2022-08-16 | 1,117 | 1,118 | 1,111 | 1,112 | 254,900 | 1,112 |
| 2022-08-15 | 1,123 | 1,124 | 1,111 | 1,120 | 290,100 | 1,120 |
| 2022-08-12 | 1,114 | 1,126 | 1,107 | 1,120 | 535,900 | 1,120 |
| 2022-08-10 | 1,106 | 1,110 | 1,097 | 1,103 | 565,100 | 1,103 |
| 2022-08-09 | 1,128 | 1,128 | 1,103 | 1,106 | 539,800 | 1,106 |
| 2022-08-08 | 1,123 | 1,131 | 1,117 | 1,124 | 557,800 | 1,124 |
| 2022-08-05 | 1,124 | 1,144 | 1,123 | 1,140 | 636,700 | 1,140 |
| 2022-08-04 | 1,146 | 1,148 | 1,133 | 1,137 | 379,300 | 1,137 |
| 2022-08-03 | 1,139 | 1,139 | 1,124 | 1,136 | 461,100 | 1,136 |
| 2022-08-02 | 1,137 | 1,148 | 1,129 | 1,135 | 344,900 | 1,135 |
| 2022-08-01 | 1,159 | 1,159 | 1,138 | 1,148 | 648,700 | 1,148 |
| 2022-07-29 | 1,177 | 1,178 | 1,152 | 1,155 | 580,100 | 1,155 |
| 2022-07-28 | 1,196 | 1,196 | 1,176 | 1,177 | 501,300 | 1,177 |
| 2022-07-27 | 1,213 | 1,217 | 1,188 | 1,193 | 392,300 | 1,193 |
| 2022-07-26 | 1,213 | 1,227 | 1,211 | 1,222 | 397,900 | 1,222 |
| 2022-07-25 | 1,217 | 1,225 | 1,211 | 1,222 | 405,000 | 1,222 |
| 2022-07-22 | 1,212 | 1,223 | 1,208 | 1,218 | 318,800 | 1,218 |
| 2022-07-21 | 1,179 | 1,209 | 1,179 | 1,209 | 398,500 | 1,209 |
| 2022-07-20 | 1,177 | 1,190 | 1,172 | 1,189 | 507,000 | 1,189 |
| 2022-07-19 | 1,164 | 1,164 | 1,154 | 1,160 | 345,600 | 1,160 |
| 2022-07-15 | 1,154 | 1,161 | 1,144 | 1,151 | 276,700 | 1,151 |
| 2022-07-14 | 1,160 | 1,163 | 1,150 | 1,152 | 302,700 | 1,152 |
| 2022-07-13 | 1,172 | 1,172 | 1,163 | 1,165 | 300,700 | 1,165 |
| 2022-07-12 | 1,175 | 1,179 | 1,155 | 1,160 | 427,600 | 1,160 |
| 2022-07-11 | 1,180 | 1,190 | 1,176 | 1,188 | 515,500 | 1,188 |
| 2022-07-08 | 1,168 | 1,180 | 1,159 | 1,167 | 529,900 | 1,167 |
| 2022-07-07 | 1,199 | 1,200 | 1,154 | 1,170 | 589,000 | 1,170 |
| 2022-07-06 | 1,183 | 1,196 | 1,179 | 1,184 | 671,700 | 1,184 |
| 2022-07-05 | 1,201 | 1,208 | 1,189 | 1,190 | 695,500 | 1,190 |
| 2022-07-04 | 1,178 | 1,206 | 1,175 | 1,205 | 777,500 | 1,205 |
| 2022-07-01 | 1,158 | 1,176 | 1,158 | 1,164 | 844,100 | 1,164 |
| 2022-06-30 | 1,157 | 1,169 | 1,145 | 1,149 | 896,600 | 1,149 |
| 2022-06-29 | 1,137 | 1,157 | 1,129 | 1,152 | 787,100 | 1,152 |
| 2022-06-28 | 1,132 | 1,145 | 1,125 | 1,140 | 461,800 | 1,140 |
| 2022-06-27 | 1,136 | 1,136 | 1,122 | 1,126 | 399,000 | 1,126 |
| 2022-06-24 | 1,135 | 1,135 | 1,117 | 1,121 | 422,600 | 1,121 |
| 2022-06-23 | 1,126 | 1,136 | 1,120 | 1,124 | 411,400 | 1,124 |
| 2022-06-22 | 1,135 | 1,139 | 1,127 | 1,128 | 428,600 | 1,128 |
| 2022-06-21 | 1,110 | 1,133 | 1,110 | 1,127 | 631,700 | 1,127 |
| 2022-06-20 | 1,124 | 1,125 | 1,096 | 1,101 | 404,000 | 1,101 |
| 2022-06-17 | 1,102 | 1,125 | 1,102 | 1,116 | 588,200 | 1,116 |
| 2022-06-16 | 1,130 | 1,146 | 1,121 | 1,128 | 460,500 | 1,128 |
| 2022-06-15 | 1,143 | 1,146 | 1,118 | 1,120 | 409,200 | 1,120 |
| 2022-06-14 | 1,127 | 1,144 | 1,126 | 1,137 | 392,500 | 1,137 |
| 2022-06-13 | 1,150 | 1,156 | 1,132 | 1,150 | 545,500 | 1,150 |
| 2022-06-10 | 1,166 | 1,175 | 1,162 | 1,168 | 473,400 | 1,168 |
| 2022-06-09 | 1,152 | 1,178 | 1,149 | 1,171 | 574,500 | 1,171 |
| 2022-06-08 | 1,136 | 1,153 | 1,133 | 1,152 | 715,200 | 1,152 |
| 2022-06-07 | 1,133 | 1,139 | 1,130 | 1,133 | 386,400 | 1,133 |
| 2022-06-06 | 1,107 | 1,131 | 1,107 | 1,129 | 407,600 | 1,129 |
| 2022-06-03 | 1,132 | 1,132 | 1,118 | 1,123 | 351,100 | 1,123 |
| 2022-06-02 | 1,113 | 1,126 | 1,107 | 1,119 | 609,800 | 1,119 |
| 2022-06-01 | 1,110 | 1,134 | 1,107 | 1,133 | 801,900 | 1,133 |
| 2022-05-31 | 1,098 | 1,110 | 1,096 | 1,096 | 769,100 | 1,096 |
| 2022-05-30 | 1,091 | 1,107 | 1,080 | 1,103 | 935,100 | 1,103 |
| 2022-05-27 | 1,076 | 1,087 | 1,073 | 1,087 | 887,700 | 1,087 |
| 2022-05-26 | 1,059 | 1,076 | 1,059 | 1,067 | 698,400 | 1,067 |
| 2022-05-25 | 1,062 | 1,068 | 1,055 | 1,058 | 945,900 | 1,058 |
| 2022-05-24 | 1,080 | 1,083 | 1,063 | 1,066 | 985,500 | 1,066 |
| 2022-05-23 | 1,071 | 1,083 | 1,070 | 1,078 | 1,350,400 | 1,078 |
| 2022-05-20 | 1,063 | 1,080 | 1,060 | 1,076 | 1,045,000 | 1,076 |
| 2022-05-19 | 1,081 | 1,088 | 1,066 | 1,088 | 1,157,600 | 1,088 |
| 2022-05-18 | 1,109 | 1,116 | 1,101 | 1,104 | 826,000 | 1,104 |
| 2022-05-17 | 1,107 | 1,118 | 1,104 | 1,111 | 693,500 | 1,111 |
| 2022-05-16 | 1,136 | 1,137 | 1,119 | 1,121 | 510,300 | 1,121 |
| 2022-05-13 | 1,132 | 1,143 | 1,115 | 1,124 | 745,700 | 1,124 |
| 2022-05-12 | 1,132 | 1,132 | 1,112 | 1,115 | 414,700 | 1,115 |
| 2022-05-11 | 1,129 | 1,130 | 1,119 | 1,122 | 325,300 | 1,122 |
| 2022-05-10 | 1,130 | 1,141 | 1,126 | 1,137 | 280,600 | 1,137 |
| 2022-05-09 | 1,138 | 1,145 | 1,122 | 1,137 | 403,900 | 1,137 |
| 2022-05-06 | 1,126 | 1,150 | 1,121 | 1,150 | 586,300 | 1,150 |
| 2022-05-02 | 1,104 | 1,131 | 1,101 | 1,129 | 407,400 | 1,129 |
| 2022-04-28 | 1,110 | 1,122 | 1,099 | 1,122 | 419,600 | 1,122 |
| 2022-04-27 | 1,096 | 1,108 | 1,095 | 1,108 | 494,300 | 1,108 |
| 2022-04-26 | 1,105 | 1,119 | 1,104 | 1,110 | 442,700 | 1,110 |
| 2022-04-25 | 1,107 | 1,107 | 1,095 | 1,102 | 385,700 | 1,102 |
| 2022-04-22 | 1,108 | 1,116 | 1,103 | 1,114 | 358,000 | 1,114 |
| 2022-04-21 | 1,114 | 1,128 | 1,113 | 1,123 | 448,200 | 1,123 |
| 2022-04-20 | 1,123 | 1,132 | 1,117 | 1,125 | 354,800 | 1,125 |
| 2022-04-19 | 1,114 | 1,118 | 1,104 | 1,117 | 486,300 | 1,117 |
| 2022-04-18 | 1,105 | 1,106 | 1,095 | 1,105 | 344,200 | 1,105 |
| 2022-04-15 | 1,114 | 1,120 | 1,110 | 1,113 | 323,000 | 1,113 |
| 2022-04-14 | 1,122 | 1,127 | 1,117 | 1,124 | 285,900 | 1,124 |
| 2022-04-13 | 1,120 | 1,124 | 1,108 | 1,123 | 495,500 | 1,123 |
| 2022-04-12 | 1,119 | 1,133 | 1,119 | 1,125 | 278,600 | 1,125 |
| 2022-04-11 | 1,115 | 1,126 | 1,111 | 1,118 | 520,500 | 1,118 |
| 2022-04-08 | 1,148 | 1,154 | 1,123 | 1,129 | 480,000 | 1,129 |
| 2022-04-07 | 1,150 | 1,154 | 1,142 | 1,146 | 548,700 | 1,146 |
| 2022-04-06 | 1,188 | 1,202 | 1,174 | 1,174 | 466,300 | 1,174 |
| 2022-04-05 | 1,198 | 1,199 | 1,177 | 1,194 | 544,200 | 1,194 |
| 2022-04-04 | 1,178 | 1,203 | 1,173 | 1,190 | 507,700 | 1,190 |
| 2022-04-01 | 1,154 | 1,173 | 1,148 | 1,172 | 307,000 | 1,172 |
| 2022-03-31 | 1,176 | 1,197 | 1,172 | 1,173 | 599,800 | 1,173 |
| 2022-03-30 | 1,190 | 1,193 | 1,174 | 1,187 | 502,700 | 1,187 |
| 2022-03-29 | 1,216 | 1,216 | 1,203 | 1,214 | 518,800 | 1,214 |
| 2022-03-28 | 1,225 | 1,232 | 1,211 | 1,220 | 376,300 | 1,220 |
| 2022-03-25 | 1,241 | 1,244 | 1,218 | 1,221 | 362,500 | 1,221 |
| 2022-03-24 | 1,248 | 1,250 | 1,225 | 1,241 | 349,300 | 1,241 |
| 2022-03-23 | 1,249 | 1,262 | 1,241 | 1,254 | 314,900 | 1,254 |
| 2022-03-22 | 1,228 | 1,248 | 1,224 | 1,231 | 454,200 | 1,231 |
| 2022-03-18 | 1,200 | 1,221 | 1,190 | 1,219 | 995,200 | 1,219 |
| 2022-03-17 | 1,228 | 1,233 | 1,210 | 1,219 | 599,100 | 1,219 |
| 2022-03-16 | 1,182 | 1,201 | 1,180 | 1,194 | 479,600 | 1,194 |
| 2022-03-15 | 1,157 | 1,179 | 1,153 | 1,173 | 329,000 | 1,173 |
| 2022-03-14 | 1,157 | 1,179 | 1,151 | 1,167 | 272,400 | 1,167 |
| 2022-03-11 | 1,155 | 1,157 | 1,139 | 1,153 | 371,900 | 1,153 |
| 2022-03-10 | 1,160 | 1,171 | 1,155 | 1,167 | 430,900 | 1,167 |
| 2022-03-09 | 1,147 | 1,161 | 1,138 | 1,142 | 287,000 | 1,142 |
| 2022-03-08 | 1,162 | 1,169 | 1,137 | 1,143 | 404,200 | 1,143 |
| 2022-03-07 | 1,196 | 1,198 | 1,169 | 1,181 | 394,700 | 1,181 |
| 2022-03-04 | 1,219 | 1,225 | 1,208 | 1,214 | 268,200 | 1,214 |
| 2022-03-03 | 1,231 | 1,233 | 1,212 | 1,219 | 395,200 | 1,219 |
| 2022-03-02 | 1,211 | 1,227 | 1,206 | 1,218 | 273,700 | 1,218 |
| 2022-03-01 | 1,249 | 1,250 | 1,222 | 1,226 | 488,500 | 1,226 |
| 2022-02-28 | 1,244 | 1,250 | 1,227 | 1,246 | 416,000 | 1,246 |
| 2022-02-25 | 1,228 | 1,235 | 1,211 | 1,225 | 353,500 | 1,225 |
| 2022-02-24 | 1,227 | 1,243 | 1,218 | 1,241 | 286,800 | 1,241 |
| 2022-02-22 | 1,240 | 1,247 | 1,224 | 1,237 | 285,300 | 1,237 |
| 2022-02-21 | 1,252 | 1,261 | 1,241 | 1,255 | 200,900 | 1,255 |
| 2022-02-18 | 1,276 | 1,278 | 1,265 | 1,272 | 285,400 | 1,272 |
| 2022-02-17 | 1,301 | 1,305 | 1,281 | 1,284 | 288,700 | 1,284 |
| 2022-02-16 | 1,300 | 1,310 | 1,296 | 1,301 | 321,500 | 1,301 |
| 2022-02-15 | 1,282 | 1,298 | 1,279 | 1,286 | 380,000 | 1,286 |
| 2022-02-14 | 1,272 | 1,283 | 1,263 | 1,280 | 372,300 | 1,280 |
| 2022-02-10 | 1,288 | 1,291 | 1,271 | 1,284 | 412,600 | 1,284 |
| 2022-02-09 | 1,298 | 1,305 | 1,279 | 1,284 | 498,300 | 1,284 |
| 2022-02-08 | 1,247 | 1,299 | 1,247 | 1,295 | 555,800 | 1,295 |
| 2022-02-07 | 1,240 | 1,268 | 1,236 | 1,253 | 674,600 | 1,253 |
| 2022-02-04 | 1,200 | 1,268 | 1,200 | 1,256 | 1,123,800 | 1,256 |
| 2022-02-03 | 1,169 | 1,174 | 1,159 | 1,170 | 557,100 | 1,170 |
| 2022-02-02 | 1,158 | 1,182 | 1,153 | 1,170 | 869,400 | 1,170 |
| 2022-02-01 | 1,147 | 1,160 | 1,143 | 1,150 | 339,300 | 1,150 |
| 2022-01-31 | 1,140 | 1,153 | 1,133 | 1,153 | 384,300 | 1,153 |
| 2022-01-28 | 1,143 | 1,160 | 1,140 | 1,151 | 297,400 | 1,151 |
| 2022-01-27 | 1,148 | 1,159 | 1,117 | 1,124 | 375,600 | 1,124 |
| 2022-01-26 | 1,151 | 1,159 | 1,146 | 1,149 | 288,400 | 1,149 |
| 2022-01-25 | 1,174 | 1,180 | 1,144 | 1,156 | 354,000 | 1,156 |
| 2022-01-24 | 1,175 | 1,180 | 1,164 | 1,179 | 402,400 | 1,179 |
| 2022-01-21 | 1,155 | 1,171 | 1,147 | 1,171 | 386,200 | 1,171 |
| 2022-01-20 | 1,160 | 1,175 | 1,157 | 1,166 | 414,100 | 1,166 |
| 2022-01-19 | 1,144 | 1,169 | 1,144 | 1,160 | 583,700 | 1,160 |
| 2022-01-18 | 1,187 | 1,189 | 1,159 | 1,165 | 423,400 | 1,165 |
| 2022-01-17 | 1,158 | 1,180 | 1,157 | 1,176 | 345,000 | 1,176 |
| 2022-01-14 | 1,154 | 1,158 | 1,140 | 1,157 | 490,000 | 1,157 |
| 2022-01-13 | 1,151 | 1,156 | 1,149 | 1,150 | 291,200 | 1,150 |
| 2022-01-12 | 1,150 | 1,163 | 1,148 | 1,154 | 470,600 | 1,154 |
| 2022-01-11 | 1,138 | 1,144 | 1,131 | 1,143 | 355,900 | 1,143 |
| 2022-01-07 | 1,123 | 1,139 | 1,121 | 1,136 | 515,600 | 1,136 |
| 2022-01-06 | 1,132 | 1,140 | 1,116 | 1,119 | 605,000 | 1,119 |
| 2022-01-05 | 1,134 | 1,136 | 1,121 | 1,135 | 502,700 | 1,135 |
| 2022-01-04 | 1,120 | 1,127 | 1,108 | 1,121 | 373,300 | 1,121 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
