4722 フューチャー(株) 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 | 1,658 | 1,662 | 1,636 | 1,647 | 143,900 | 1,647 |
| 2022-12-29 | 1,605 | 1,645 | 1,601 | 1,645 | 132,700 | 1,645 |
| 2022-12-28 | 1,650 | 1,650 | 1,623 | 1,628 | 158,800 | 1,628 |
| 2022-12-27 | 1,640 | 1,675 | 1,640 | 1,674 | 130,500 | 1,674 |
| 2022-12-26 | 1,635 | 1,647 | 1,612 | 1,626 | 130,200 | 1,626 |
| 2022-12-23 | 1,625 | 1,667 | 1,622 | 1,640 | 162,200 | 1,640 |
| 2022-12-22 | 1,633 | 1,658 | 1,622 | 1,648 | 150,700 | 1,648 |
| 2022-12-21 | 1,610 | 1,624 | 1,575 | 1,618 | 298,100 | 1,618 |
| 2022-12-20 | 1,654 | 1,654 | 1,595 | 1,618 | 308,700 | 1,618 |
| 2022-12-19 | 1,635 | 1,670 | 1,631 | 1,658 | 149,400 | 1,658 |
| 2022-12-16 | 1,630 | 1,668 | 1,623 | 1,660 | 243,600 | 1,660 |
| 2022-12-15 | 1,660 | 1,680 | 1,646 | 1,664 | 184,100 | 1,664 |
| 2022-12-14 | 1,629 | 1,684 | 1,626 | 1,674 | 260,000 | 1,674 |
| 2022-12-13 | 1,648 | 1,648 | 1,605 | 1,622 | 242,000 | 1,622 |
| 2022-12-12 | 1,600 | 1,625 | 1,585 | 1,624 | 197,400 | 1,624 |
| 2022-12-09 | 1,628 | 1,634 | 1,611 | 1,627 | 182,200 | 1,627 |
| 2022-12-08 | 1,634 | 1,634 | 1,582 | 1,612 | 221,700 | 1,612 |
| 2022-12-07 | 1,620 | 1,624 | 1,609 | 1,612 | 186,500 | 1,612 |
| 2022-12-06 | 1,645 | 1,649 | 1,632 | 1,639 | 131,800 | 1,639 |
| 2022-12-05 | 1,631 | 1,669 | 1,625 | 1,669 | 171,500 | 1,669 |
| 2022-12-02 | 1,651 | 1,651 | 1,629 | 1,637 | 197,600 | 1,637 |
| 2022-12-01 | 1,710 | 1,712 | 1,658 | 1,671 | 134,900 | 1,671 |
| 2022-11-30 | 1,717 | 1,728 | 1,666 | 1,671 | 264,500 | 1,671 |
| 2022-11-29 | 1,715 | 1,762 | 1,704 | 1,741 | 221,400 | 1,741 |
| 2022-11-28 | 1,720 | 1,737 | 1,705 | 1,715 | 263,000 | 1,715 |
| 2022-11-25 | 1,728 | 1,763 | 1,723 | 1,753 | 332,300 | 1,753 |
| 2022-11-24 | 1,689 | 1,719 | 1,681 | 1,712 | 410,600 | 1,712 |
| 2022-11-22 | 1,658 | 1,682 | 1,655 | 1,667 | 297,200 | 1,667 |
| 2022-11-21 | 1,628 | 1,647 | 1,621 | 1,647 | 207,000 | 1,647 |
| 2022-11-18 | 1,565 | 1,638 | 1,561 | 1,629 | 367,500 | 1,629 |
| 2022-11-17 | 1,568 | 1,584 | 1,555 | 1,568 | 151,800 | 1,568 |
| 2022-11-16 | 1,576 | 1,576 | 1,548 | 1,559 | 268,300 | 1,559 |
| 2022-11-15 | 1,610 | 1,610 | 1,576 | 1,579 | 230,500 | 1,579 |
| 2022-11-14 | 1,655 | 1,679 | 1,627 | 1,628 | 236,400 | 1,628 |
| 2022-11-11 | 1,634 | 1,660 | 1,621 | 1,659 | 244,100 | 1,659 |
| 2022-11-10 | 1,590 | 1,597 | 1,570 | 1,576 | 185,800 | 1,576 |
| 2022-11-09 | 1,588 | 1,626 | 1,585 | 1,608 | 253,700 | 1,608 |
| 2022-11-08 | 1,580 | 1,592 | 1,563 | 1,574 | 257,700 | 1,574 |
| 2022-11-07 | 1,585 | 1,595 | 1,561 | 1,568 | 207,900 | 1,568 |
| 2022-11-04 | 1,607 | 1,616 | 1,577 | 1,591 | 292,900 | 1,591 |
| 2022-11-02 | 1,680 | 1,686 | 1,638 | 1,647 | 401,100 | 1,647 |
| 2022-11-01 | 1,696 | 1,732 | 1,689 | 1,692 | 374,700 | 1,692 |
| 2022-10-31 | 1,635 | 1,681 | 1,630 | 1,673 | 701,900 | 1,673 |
| 2022-10-28 | 1,537 | 1,609 | 1,537 | 1,603 | 1,066,300 | 1,603 |
| 2022-10-27 | 1,595 | 1,614 | 1,541 | 1,567 | 1,255,700 | 1,567 |
| 2022-10-26 | 1,626 | 1,685 | 1,621 | 1,675 | 404,900 | 1,675 |
| 2022-10-25 | 1,677 | 1,677 | 1,623 | 1,623 | 329,300 | 1,623 |
| 2022-10-24 | 1,650 | 1,677 | 1,643 | 1,645 | 264,100 | 1,645 |
| 2022-10-21 | 1,639 | 1,655 | 1,611 | 1,611 | 174,500 | 1,611 |
| 2022-10-20 | 1,660 | 1,669 | 1,641 | 1,643 | 256,700 | 1,643 |
| 2022-10-19 | 1,645 | 1,681 | 1,624 | 1,664 | 421,000 | 1,664 |
| 2022-10-18 | 1,564 | 1,586 | 1,557 | 1,581 | 350,200 | 1,581 |
| 2022-10-17 | 1,587 | 1,589 | 1,523 | 1,530 | 527,600 | 1,530 |
| 2022-10-14 | 1,593 | 1,642 | 1,580 | 1,623 | 219,000 | 1,623 |
| 2022-10-13 | 1,580 | 1,590 | 1,544 | 1,553 | 236,000 | 1,553 |
| 2022-10-12 | 1,586 | 1,620 | 1,582 | 1,593 | 220,000 | 1,593 |
| 2022-10-11 | 1,615 | 1,627 | 1,583 | 1,590 | 216,200 | 1,590 |
| 2022-10-07 | 1,635 | 1,662 | 1,635 | 1,642 | 138,600 | 1,642 |
| 2022-10-06 | 1,658 | 1,673 | 1,652 | 1,658 | 127,800 | 1,658 |
| 2022-10-05 | 1,654 | 1,687 | 1,649 | 1,661 | 214,000 | 1,661 |
| 2022-10-04 | 1,608 | 1,634 | 1,603 | 1,629 | 169,500 | 1,629 |
| 2022-10-03 | 1,566 | 1,579 | 1,521 | 1,574 | 210,000 | 1,574 |
| 2022-09-30 | 1,581 | 1,614 | 1,573 | 1,583 | 213,800 | 1,583 |
| 2022-09-29 | 1,582 | 1,599 | 1,570 | 1,591 | 156,700 | 1,591 |
| 2022-09-28 | 1,566 | 1,573 | 1,540 | 1,555 | 203,900 | 1,555 |
| 2022-09-27 | 1,560 | 1,570 | 1,545 | 1,563 | 207,100 | 1,563 |
| 2022-09-26 | 1,545 | 1,574 | 1,542 | 1,555 | 204,900 | 1,555 |
| 2022-09-22 | 1,570 | 1,591 | 1,562 | 1,578 | 149,000 | 1,578 |
| 2022-09-21 | 1,600 | 1,602 | 1,572 | 1,587 | 266,900 | 1,587 |
| 2022-09-20 | 1,636 | 1,649 | 1,614 | 1,617 | 137,300 | 1,617 |
| 2022-09-16 | 1,630 | 1,630 | 1,601 | 1,621 | 128,800 | 1,621 |
| 2022-09-15 | 1,658 | 1,660 | 1,635 | 1,639 | 97,900 | 1,639 |
| 2022-09-14 | 1,630 | 1,656 | 1,612 | 1,646 | 181,400 | 1,646 |
| 2022-09-13 | 1,700 | 1,703 | 1,675 | 1,694 | 171,000 | 1,694 |
| 2022-09-12 | 1,678 | 1,701 | 1,658 | 1,701 | 184,600 | 1,701 |
| 2022-09-09 | 1,647 | 1,686 | 1,646 | 1,665 | 177,900 | 1,665 |
| 2022-09-08 | 1,645 | 1,664 | 1,631 | 1,654 | 182,700 | 1,654 |
| 2022-09-07 | 1,640 | 1,641 | 1,597 | 1,624 | 290,300 | 1,624 |
| 2022-09-06 | 1,659 | 1,662 | 1,637 | 1,651 | 225,000 | 1,651 |
| 2022-09-05 | 1,663 | 1,670 | 1,640 | 1,658 | 182,200 | 1,658 |
| 2022-09-02 | 1,698 | 1,698 | 1,644 | 1,674 | 215,700 | 1,674 |
| 2022-09-01 | 1,683 | 1,696 | 1,675 | 1,676 | 174,400 | 1,676 |
| 2022-08-31 | 1,674 | 1,718 | 1,674 | 1,715 | 131,400 | 1,715 |
| 2022-08-30 | 1,688 | 1,703 | 1,676 | 1,696 | 126,900 | 1,696 |
| 2022-08-29 | 1,647 | 1,675 | 1,639 | 1,660 | 185,000 | 1,660 |
| 2022-08-26 | 1,712 | 1,732 | 1,704 | 1,714 | 103,000 | 1,714 |
| 2022-08-25 | 1,707 | 1,725 | 1,691 | 1,723 | 126,900 | 1,723 |
| 2022-08-24 | 1,698 | 1,722 | 1,688 | 1,710 | 143,000 | 1,710 |
| 2022-08-23 | 1,682 | 1,703 | 1,662 | 1,690 | 165,200 | 1,690 |
| 2022-08-22 | 1,709 | 1,709 | 1,686 | 1,701 | 214,200 | 1,701 |
| 2022-08-19 | 1,813 | 1,813 | 1,744 | 1,744 | 156,900 | 1,744 |
| 2022-08-18 | 1,794 | 1,800 | 1,757 | 1,799 | 196,200 | 1,799 |
| 2022-08-17 | 1,810 | 1,837 | 1,796 | 1,807 | 352,800 | 1,807 |
| 2022-08-16 | 1,805 | 1,807 | 1,771 | 1,797 | 225,200 | 1,797 |
| 2022-08-15 | 1,789 | 1,814 | 1,786 | 1,800 | 293,300 | 1,800 |
| 2022-08-12 | 1,800 | 1,815 | 1,776 | 1,787 | 251,700 | 1,787 |
| 2022-08-10 | 1,775 | 1,819 | 1,769 | 1,777 | 294,500 | 1,777 |
| 2022-08-09 | 1,761 | 1,808 | 1,745 | 1,790 | 338,700 | 1,790 |
| 2022-08-08 | 1,736 | 1,765 | 1,730 | 1,751 | 371,900 | 1,751 |
| 2022-08-05 | 1,686 | 1,721 | 1,682 | 1,717 | 181,800 | 1,717 |
| 2022-08-04 | 1,683 | 1,693 | 1,653 | 1,679 | 274,000 | 1,679 |
| 2022-08-03 | 1,733 | 1,754 | 1,672 | 1,680 | 302,200 | 1,680 |
| 2022-08-02 | 1,693 | 1,768 | 1,683 | 1,732 | 709,400 | 1,732 |
| 2022-08-01 | 1,599 | 1,699 | 1,559 | 1,688 | 564,500 | 1,688 |
| 2022-07-29 | 1,685 | 1,728 | 1,575 | 1,599 | 1,489,400 | 1,599 |
| 2022-07-28 | 1,699 | 1,723 | 1,679 | 1,705 | 462,000 | 1,705 |
| 2022-07-27 | 1,657 | 1,682 | 1,646 | 1,650 | 181,100 | 1,650 |
| 2022-07-26 | 1,653 | 1,653 | 1,617 | 1,652 | 198,300 | 1,652 |
| 2022-07-25 | 1,685 | 1,685 | 1,650 | 1,656 | 216,400 | 1,656 |
| 2022-07-22 | 1,706 | 1,721 | 1,693 | 1,699 | 321,800 | 1,699 |
| 2022-07-21 | 1,654 | 1,710 | 1,654 | 1,705 | 387,400 | 1,705 |
| 2022-07-20 | 1,599 | 1,662 | 1,594 | 1,658 | 436,400 | 1,658 |
| 2022-07-19 | 1,555 | 1,559 | 1,521 | 1,559 | 144,500 | 1,559 |
| 2022-07-15 | 1,549 | 1,560 | 1,522 | 1,546 | 213,000 | 1,546 |
| 2022-07-14 | 1,544 | 1,558 | 1,531 | 1,546 | 206,400 | 1,546 |
| 2022-07-13 | 1,545 | 1,549 | 1,516 | 1,547 | 301,400 | 1,547 |
| 2022-07-12 | 1,594 | 1,594 | 1,551 | 1,575 | 277,100 | 1,575 |
| 2022-07-11 | 1,586 | 1,613 | 1,575 | 1,596 | 396,000 | 1,596 |
| 2022-07-08 | 1,525 | 1,571 | 1,512 | 1,542 | 372,300 | 1,542 |
| 2022-07-07 | 1,458 | 1,544 | 1,445 | 1,529 | 427,800 | 1,529 |
| 2022-07-06 | 1,434 | 1,480 | 1,426 | 1,463 | 507,000 | 1,463 |
| 2022-07-05 | 1,391 | 1,429 | 1,387 | 1,422 | 190,900 | 1,422 |
| 2022-07-04 | 1,390 | 1,410 | 1,385 | 1,397 | 192,400 | 1,397 |
| 2022-07-01 | 1,382 | 1,405 | 1,367 | 1,380 | 266,500 | 1,380 |
| 2022-06-30 | 1,430 | 1,451 | 1,384 | 1,392 | 314,600 | 1,392 |
| 2022-06-29 | 1,400 | 1,437 | 1,372 | 1,431 | 510,400 | 1,431 |
| 2022-06-28 | 1,445 | 1,452 | 1,434 | 1,447 | 250,100 | 1,447 |
| 2022-06-27 | 1,446 | 1,456 | 1,429 | 1,445 | 225,600 | 1,445 |
| 2022-06-24 | 1,419 | 1,437 | 1,409 | 1,437 | 448,300 | 1,437 |
| 2022-06-23 | 1,397 | 1,430 | 1,388 | 1,402 | 360,900 | 1,402 |
| 2022-06-22 | 1,488 | 1,493 | 1,420 | 1,420 | 439,800 | 1,420 |
| 2022-06-21 | 1,486 | 1,498 | 1,464 | 1,489 | 179,800 | 1,489 |
| 2022-06-20 | 1,548 | 1,553 | 1,454 | 1,462 | 242,800 | 1,462 |
| 2022-06-17 | 1,479 | 1,523 | 1,465 | 1,504 | 725,700 | 1,504 |
| 2022-06-16 | 1,592 | 1,593 | 1,515 | 1,515 | 269,500 | 1,515 |
| 2022-06-15 | 1,540 | 1,554 | 1,511 | 1,539 | 275,700 | 1,539 |
| 2022-06-14 | 1,530 | 1,540 | 1,488 | 1,520 | 426,400 | 1,520 |
| 2022-06-13 | 1,584 | 1,609 | 1,566 | 1,570 | 312,800 | 1,570 |
| 2022-06-10 | 1,630 | 1,647 | 1,616 | 1,620 | 214,000 | 1,620 |
| 2022-06-09 | 1,631 | 1,653 | 1,607 | 1,646 | 268,500 | 1,646 |
| 2022-06-08 | 1,640 | 1,656 | 1,632 | 1,641 | 170,900 | 1,641 |
| 2022-06-07 | 1,680 | 1,685 | 1,630 | 1,630 | 280,300 | 1,630 |
| 2022-06-06 | 1,655 | 1,702 | 1,653 | 1,688 | 296,700 | 1,688 |
| 2022-06-03 | 1,664 | 1,698 | 1,654 | 1,670 | 357,700 | 1,670 |
| 2022-06-02 | 1,617 | 1,635 | 1,596 | 1,633 | 345,100 | 1,633 |
| 2022-06-01 | 1,630 | 1,649 | 1,608 | 1,642 | 286,600 | 1,642 |
| 2022-05-31 | 1,698 | 1,698 | 1,632 | 1,652 | 371,400 | 1,652 |
| 2022-05-30 | 1,628 | 1,705 | 1,626 | 1,693 | 557,100 | 1,693 |
| 2022-05-27 | 1,678 | 1,691 | 1,599 | 1,599 | 262,000 | 1,599 |
| 2022-05-26 | 1,621 | 1,680 | 1,619 | 1,638 | 305,300 | 1,638 |
| 2022-05-25 | 1,611 | 1,645 | 1,585 | 1,620 | 261,000 | 1,620 |
| 2022-05-24 | 1,680 | 1,684 | 1,611 | 1,620 | 521,900 | 1,620 |
| 2022-05-23 | 1,700 | 1,755 | 1,688 | 1,716 | 466,400 | 1,716 |
| 2022-05-20 | 1,648 | 1,677 | 1,611 | 1,675 | 321,600 | 1,675 |
| 2022-05-19 | 1,647 | 1,675 | 1,589 | 1,632 | 754,500 | 1,632 |
| 2022-05-18 | 1,680 | 1,737 | 1,672 | 1,727 | 257,800 | 1,727 |
| 2022-05-17 | 1,670 | 1,682 | 1,627 | 1,675 | 269,800 | 1,675 |
| 2022-05-16 | 1,690 | 1,729 | 1,670 | 1,677 | 285,800 | 1,677 |
| 2022-05-13 | 1,650 | 1,702 | 1,641 | 1,659 | 552,100 | 1,659 |
| 2022-05-12 | 1,660 | 1,670 | 1,611 | 1,616 | 422,900 | 1,616 |
| 2022-05-11 | 1,690 | 1,741 | 1,678 | 1,720 | 308,500 | 1,720 |
| 2022-05-10 | 1,717 | 1,730 | 1,661 | 1,719 | 391,300 | 1,719 |
| 2022-05-09 | 1,803 | 1,817 | 1,728 | 1,740 | 507,700 | 1,740 |
| 2022-05-06 | 1,800 | 1,822 | 1,771 | 1,810 | 847,300 | 1,810 |
| 2022-05-02 | 1,968 | 2,007 | 1,806 | 1,843 | 1,634,600 | 1,843 |
| 2022-04-28 | 1,848 | 1,928 | 1,785 | 1,928 | 2,312,900 | 1,928 |
| 2022-04-27 | 1,475 | 1,544 | 1,463 | 1,528 | 779,400 | 1,528 |
| 2022-04-26 | 1,471 | 1,513 | 1,457 | 1,498 | 440,400 | 1,498 |
| 2022-04-25 | 1,470 | 1,478 | 1,434 | 1,441 | 266,700 | 1,441 |
| 2022-04-22 | 1,484 | 1,500 | 1,458 | 1,494 | 293,900 | 1,494 |
| 2022-04-21 | 1,545 | 1,559 | 1,494 | 1,497 | 298,500 | 1,497 |
| 2022-04-20 | 1,620 | 1,622 | 1,546 | 1,550 | 238,500 | 1,550 |
| 2022-04-19 | 1,602 | 1,616 | 1,583 | 1,600 | 267,200 | 1,600 |
| 2022-04-18 | 1,625 | 1,630 | 1,588 | 1,601 | 185,000 | 1,601 |
| 2022-04-15 | 1,661 | 1,670 | 1,631 | 1,646 | 129,000 | 1,646 |
| 2022-04-14 | 1,688 | 1,715 | 1,681 | 1,685 | 151,600 | 1,685 |
| 2022-04-13 | 1,641 | 1,693 | 1,630 | 1,690 | 182,200 | 1,690 |
| 2022-04-12 | 1,665 | 1,684 | 1,627 | 1,631 | 208,300 | 1,631 |
| 2022-04-11 | 1,703 | 1,711 | 1,680 | 1,686 | 166,600 | 1,686 |
| 2022-04-08 | 1,741 | 1,743 | 1,687 | 1,710 | 183,900 | 1,710 |
| 2022-04-07 | 1,749 | 1,749 | 1,694 | 1,709 | 225,900 | 1,709 |
| 2022-04-06 | 1,794 | 1,794 | 1,750 | 1,772 | 253,500 | 1,772 |
| 2022-04-05 | 1,798 | 1,822 | 1,784 | 1,810 | 304,800 | 1,810 |
| 2022-04-04 | 1,747 | 1,778 | 1,730 | 1,771 | 207,800 | 1,771 |
| 2022-04-01 | 1,738 | 1,751 | 1,694 | 1,729 | 166,800 | 1,729 |
| 2022-03-31 | 1,776 | 1,795 | 1,740 | 1,744 | 219,900 | 1,744 |
| 2022-03-30 | 1,775 | 1,795 | 1,722 | 1,771 | 415,500 | 1,771 |
| 2022-03-29 | 1,734 | 1,759 | 1,722 | 1,754 | 318,000 | 1,754 |
| 2022-03-28 | 1,703 | 1,716 | 1,684 | 1,711 | 217,300 | 1,711 |
| 2022-03-25 | 1,719 | 1,723 | 1,676 | 1,698 | 308,900 | 1,698 |
| 2022-03-24 | 1,693 | 1,732 | 1,676 | 1,724 | 253,200 | 1,724 |
| 2022-03-23 | 1,770 | 1,774 | 1,682 | 1,702 | 421,600 | 1,702 |
| 2022-03-22 | 1,764 | 1,776 | 1,726 | 1,753 | 329,400 | 1,753 |
| 2022-03-18 | 1,720 | 1,752 | 1,716 | 1,745 | 298,400 | 1,745 |
| 2022-03-17 | 1,744 | 1,778 | 1,704 | 1,707 | 475,700 | 1,707 |
| 2022-03-16 | 1,717 | 1,755 | 1,667 | 1,676 | 531,400 | 1,676 |
| 2022-03-15 | 1,655 | 1,696 | 1,628 | 1,684 | 363,000 | 1,684 |
| 2022-03-14 | 1,645 | 1,709 | 1,644 | 1,662 | 377,800 | 1,662 |
| 2022-03-11 | 1,638 | 1,647 | 1,619 | 1,640 | 328,400 | 1,640 |
| 2022-03-10 | 1,628 | 1,653 | 1,606 | 1,649 | 386,200 | 1,649 |
| 2022-03-09 | 1,611 | 1,649 | 1,539 | 1,581 | 899,400 | 1,581 |
| 2022-03-08 | 1,497 | 1,602 | 1,497 | 1,576 | 804,900 | 1,576 |
| 2022-03-07 | 1,476 | 1,517 | 1,467 | 1,513 | 341,900 | 1,513 |
| 2022-03-04 | 1,482 | 1,513 | 1,466 | 1,502 | 351,100 | 1,502 |
| 2022-03-03 | 1,478 | 1,525 | 1,472 | 1,502 | 341,700 | 1,502 |
| 2022-03-02 | 1,430 | 1,465 | 1,413 | 1,451 | 234,400 | 1,451 |
| 2022-03-01 | 1,438 | 1,460 | 1,419 | 1,450 | 246,500 | 1,450 |
| 2022-02-28 | 1,394 | 1,410 | 1,374 | 1,408 | 360,600 | 1,408 |
| 2022-02-25 | 1,378 | 1,425 | 1,364 | 1,418 | 285,000 | 1,418 |
| 2022-02-24 | 1,345 | 1,353 | 1,312 | 1,331 | 322,200 | 1,331 |
| 2022-02-22 | 1,309 | 1,395 | 1,286 | 1,377 | 347,400 | 1,377 |
| 2022-02-21 | 1,289 | 1,337 | 1,286 | 1,328 | 294,900 | 1,328 |
| 2022-02-18 | 1,297 | 1,339 | 1,292 | 1,319 | 412,500 | 1,319 |
| 2022-02-17 | 1,400 | 1,406 | 1,336 | 1,338 | 447,200 | 1,338 |
| 2022-02-16 | 1,446 | 1,446 | 1,399 | 1,411 | 192,800 | 1,411 |
| 2022-02-15 | 1,416 | 1,439 | 1,395 | 1,408 | 303,900 | 1,408 |
| 2022-02-14 | 1,426 | 1,447 | 1,398 | 1,407 | 468,600 | 1,407 |
| 2022-02-10 | 1,496 | 1,565 | 1,489 | 1,524 | 450,300 | 1,524 |
| 2022-02-09 | 1,530 | 1,545 | 1,408 | 1,477 | 843,800 | 1,477 |
| 2022-02-08 | 1,470 | 1,484 | 1,446 | 1,451 | 289,300 | 1,451 |
| 2022-02-07 | 1,501 | 1,505 | 1,456 | 1,461 | 270,300 | 1,461 |
| 2022-02-04 | 1,481 | 1,509 | 1,470 | 1,504 | 245,800 | 1,504 |
| 2022-02-03 | 1,496 | 1,519 | 1,473 | 1,482 | 244,400 | 1,482 |
| 2022-02-02 | 1,504 | 1,535 | 1,489 | 1,534 | 211,100 | 1,534 |
| 2022-02-01 | 1,511 | 1,548 | 1,469 | 1,474 | 379,100 | 1,474 |
| 2022-01-31 | 1,414 | 1,475 | 1,402 | 1,451 | 436,800 | 1,451 |
| 2022-01-28 | 1,420 | 1,431 | 1,377 | 1,400 | 589,600 | 1,400 |
| 2022-01-27 | 1,452 | 1,504 | 1,386 | 1,400 | 667,600 | 1,400 |
| 2022-01-26 | 1,476 | 1,510 | 1,452 | 1,494 | 261,700 | 1,494 |
| 2022-01-25 | 1,555 | 1,566 | 1,489 | 1,500 | 292,500 | 1,500 |
| 2022-01-24 | 1,521 | 1,582 | 1,505 | 1,570 | 202,300 | 1,570 |
| 2022-01-21 | 1,542 | 1,571 | 1,513 | 1,568 | 284,700 | 1,568 |
| 2022-01-20 | 1,566 | 1,595 | 1,521 | 1,561 | 459,600 | 1,561 |
| 2022-01-19 | 1,580 | 1,615 | 1,559 | 1,565 | 325,800 | 1,565 |
| 2022-01-18 | 1,615 | 1,648 | 1,600 | 1,620 | 265,800 | 1,620 |
| 2022-01-17 | 1,582 | 1,633 | 1,563 | 1,614 | 239,900 | 1,614 |
| 2022-01-14 | 1,592 | 1,608 | 1,555 | 1,582 | 306,900 | 1,582 |
| 2022-01-13 | 1,670 | 1,690 | 1,620 | 1,631 | 279,400 | 1,631 |
| 2022-01-12 | 1,619 | 1,679 | 1,614 | 1,675 | 297,700 | 1,675 |
| 2022-01-11 | 1,559 | 1,602 | 1,540 | 1,584 | 367,800 | 1,584 |
| 2022-01-07 | 1,560 | 1,589 | 1,525 | 1,560 | 417,400 | 1,560 |
| 2022-01-06 | 1,553 | 1,575 | 1,513 | 1,545 | 591,500 | 1,545 |
| 2022-01-05 | 1,651 | 1,653 | 1,604 | 1,632 | 501,200 | 1,632 |
| 2022-01-04 | 1,757 | 1,762 | 1,686 | 1,686 | 256,200 | 1,686 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-06-26]1株→100株 [2006-01-26]1株→4株 [2001-10-26]1株→2株 [2000-05-10]1株→10株 [1999-09-03]1株→2株
