6094 (株)フリークアウト・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 | 1,436 | 1,595 | 1,436 | 1,583 | 478,100 | 1,583 |
| 2022-12-29 | 1,411 | 1,487 | 1,400 | 1,449 | 377,200 | 1,449 |
| 2022-12-28 | 1,690 | 1,713 | 1,401 | 1,410 | 1,889,700 | 1,410 |
| 2022-12-27 | 1,526 | 1,685 | 1,518 | 1,663 | 745,500 | 1,663 |
| 2022-12-26 | 1,419 | 1,549 | 1,405 | 1,500 | 564,100 | 1,500 |
| 2022-12-23 | 1,347 | 1,417 | 1,332 | 1,410 | 231,600 | 1,410 |
| 2022-12-22 | 1,348 | 1,353 | 1,310 | 1,334 | 78,600 | 1,334 |
| 2022-12-21 | 1,299 | 1,347 | 1,283 | 1,347 | 87,400 | 1,347 |
| 2022-12-20 | 1,340 | 1,360 | 1,277 | 1,304 | 128,700 | 1,304 |
| 2022-12-19 | 1,357 | 1,368 | 1,331 | 1,341 | 67,600 | 1,341 |
| 2022-12-16 | 1,374 | 1,388 | 1,357 | 1,358 | 94,300 | 1,358 |
| 2022-12-15 | 1,409 | 1,409 | 1,359 | 1,388 | 110,900 | 1,388 |
| 2022-12-14 | 1,382 | 1,411 | 1,365 | 1,399 | 199,700 | 1,399 |
| 2022-12-13 | 1,337 | 1,394 | 1,337 | 1,382 | 211,100 | 1,382 |
| 2022-12-12 | 1,347 | 1,354 | 1,321 | 1,327 | 107,400 | 1,327 |
| 2022-12-09 | 1,286 | 1,363 | 1,286 | 1,360 | 232,200 | 1,360 |
| 2022-12-08 | 1,238 | 1,303 | 1,232 | 1,271 | 185,000 | 1,271 |
| 2022-12-07 | 1,234 | 1,246 | 1,222 | 1,238 | 122,700 | 1,238 |
| 2022-12-06 | 1,275 | 1,279 | 1,239 | 1,246 | 102,500 | 1,246 |
| 2022-12-05 | 1,309 | 1,309 | 1,258 | 1,280 | 127,000 | 1,280 |
| 2022-12-02 | 1,313 | 1,337 | 1,292 | 1,322 | 115,600 | 1,322 |
| 2022-12-01 | 1,352 | 1,411 | 1,329 | 1,329 | 263,200 | 1,329 |
| 2022-11-30 | 1,360 | 1,367 | 1,305 | 1,322 | 209,500 | 1,322 |
| 2022-11-29 | 1,318 | 1,386 | 1,292 | 1,373 | 261,500 | 1,373 |
| 2022-11-28 | 1,328 | 1,358 | 1,309 | 1,338 | 305,300 | 1,338 |
| 2022-11-25 | 1,270 | 1,333 | 1,261 | 1,330 | 314,000 | 1,330 |
| 2022-11-24 | 1,243 | 1,281 | 1,215 | 1,268 | 324,900 | 1,268 |
| 2022-11-22 | 1,225 | 1,225 | 1,190 | 1,213 | 351,600 | 1,213 |
| 2022-11-21 | 1,290 | 1,292 | 1,213 | 1,245 | 458,100 | 1,245 |
| 2022-11-18 | 1,399 | 1,405 | 1,270 | 1,278 | 552,500 | 1,278 |
| 2022-11-17 | 1,403 | 1,435 | 1,390 | 1,429 | 129,100 | 1,429 |
| 2022-11-16 | 1,471 | 1,478 | 1,415 | 1,423 | 167,800 | 1,423 |
| 2022-11-15 | 1,445 | 1,543 | 1,404 | 1,479 | 443,300 | 1,479 |
| 2022-11-14 | 1,410 | 1,497 | 1,395 | 1,458 | 248,600 | 1,458 |
| 2022-11-11 | 1,363 | 1,405 | 1,363 | 1,394 | 147,000 | 1,394 |
| 2022-11-10 | 1,319 | 1,349 | 1,314 | 1,333 | 83,300 | 1,333 |
| 2022-11-09 | 1,324 | 1,349 | 1,317 | 1,330 | 60,700 | 1,330 |
| 2022-11-08 | 1,299 | 1,345 | 1,299 | 1,335 | 73,000 | 1,335 |
| 2022-11-07 | 1,267 | 1,295 | 1,260 | 1,288 | 43,800 | 1,288 |
| 2022-11-04 | 1,275 | 1,280 | 1,255 | 1,255 | 63,000 | 1,255 |
| 2022-11-02 | 1,310 | 1,310 | 1,279 | 1,289 | 98,800 | 1,289 |
| 2022-11-01 | 1,342 | 1,350 | 1,313 | 1,318 | 43,200 | 1,318 |
| 2022-10-31 | 1,348 | 1,361 | 1,321 | 1,342 | 81,200 | 1,342 |
| 2022-10-28 | 1,335 | 1,352 | 1,318 | 1,330 | 56,400 | 1,330 |
| 2022-10-27 | 1,385 | 1,390 | 1,336 | 1,343 | 93,700 | 1,343 |
| 2022-10-26 | 1,379 | 1,438 | 1,379 | 1,395 | 213,100 | 1,395 |
| 2022-10-25 | 1,377 | 1,378 | 1,352 | 1,363 | 75,400 | 1,363 |
| 2022-10-24 | 1,376 | 1,386 | 1,356 | 1,377 | 64,000 | 1,377 |
| 2022-10-21 | 1,400 | 1,400 | 1,325 | 1,351 | 172,500 | 1,351 |
| 2022-10-20 | 1,441 | 1,448 | 1,400 | 1,407 | 120,000 | 1,407 |
| 2022-10-19 | 1,462 | 1,491 | 1,433 | 1,469 | 119,100 | 1,469 |
| 2022-10-18 | 1,446 | 1,475 | 1,430 | 1,462 | 170,100 | 1,462 |
| 2022-10-17 | 1,452 | 1,455 | 1,386 | 1,405 | 130,600 | 1,405 |
| 2022-10-14 | 1,422 | 1,479 | 1,421 | 1,474 | 149,100 | 1,474 |
| 2022-10-13 | 1,457 | 1,470 | 1,392 | 1,392 | 148,400 | 1,392 |
| 2022-10-12 | 1,402 | 1,464 | 1,402 | 1,457 | 94,600 | 1,457 |
| 2022-10-11 | 1,419 | 1,465 | 1,413 | 1,424 | 70,800 | 1,424 |
| 2022-10-07 | 1,423 | 1,462 | 1,411 | 1,449 | 62,800 | 1,449 |
| 2022-10-06 | 1,455 | 1,485 | 1,433 | 1,448 | 150,300 | 1,448 |
| 2022-10-05 | 1,442 | 1,468 | 1,421 | 1,467 | 126,400 | 1,467 |
| 2022-10-04 | 1,388 | 1,458 | 1,357 | 1,428 | 350,500 | 1,428 |
| 2022-10-03 | 1,313 | 1,370 | 1,292 | 1,358 | 139,500 | 1,358 |
| 2022-09-30 | 1,298 | 1,323 | 1,290 | 1,297 | 98,900 | 1,297 |
| 2022-09-29 | 1,301 | 1,301 | 1,264 | 1,286 | 66,600 | 1,286 |
| 2022-09-28 | 1,321 | 1,333 | 1,249 | 1,271 | 137,900 | 1,271 |
| 2022-09-27 | 1,326 | 1,354 | 1,308 | 1,321 | 79,200 | 1,321 |
| 2022-09-26 | 1,276 | 1,335 | 1,276 | 1,314 | 153,300 | 1,314 |
| 2022-09-22 | 1,295 | 1,310 | 1,261 | 1,293 | 79,900 | 1,293 |
| 2022-09-21 | 1,320 | 1,320 | 1,272 | 1,295 | 207,100 | 1,295 |
| 2022-09-20 | 1,313 | 1,353 | 1,294 | 1,325 | 189,800 | 1,325 |
| 2022-09-16 | 1,303 | 1,319 | 1,291 | 1,310 | 62,900 | 1,310 |
| 2022-09-15 | 1,300 | 1,337 | 1,282 | 1,324 | 69,300 | 1,324 |
| 2022-09-14 | 1,292 | 1,308 | 1,262 | 1,305 | 133,300 | 1,305 |
| 2022-09-13 | 1,335 | 1,348 | 1,319 | 1,331 | 53,600 | 1,331 |
| 2022-09-12 | 1,340 | 1,366 | 1,335 | 1,345 | 46,500 | 1,345 |
| 2022-09-09 | 1,336 | 1,351 | 1,315 | 1,332 | 108,400 | 1,332 |
| 2022-09-08 | 1,362 | 1,367 | 1,319 | 1,348 | 58,000 | 1,348 |
| 2022-09-07 | 1,376 | 1,388 | 1,307 | 1,340 | 105,600 | 1,340 |
| 2022-09-06 | 1,372 | 1,398 | 1,364 | 1,382 | 51,500 | 1,382 |
| 2022-09-05 | 1,355 | 1,410 | 1,351 | 1,398 | 62,300 | 1,398 |
| 2022-09-02 | 1,428 | 1,428 | 1,375 | 1,385 | 83,000 | 1,385 |
| 2022-09-01 | 1,431 | 1,439 | 1,407 | 1,432 | 51,200 | 1,432 |
| 2022-08-31 | 1,450 | 1,465 | 1,423 | 1,442 | 69,900 | 1,442 |
| 2022-08-30 | 1,458 | 1,483 | 1,441 | 1,460 | 82,400 | 1,460 |
| 2022-08-29 | 1,467 | 1,490 | 1,433 | 1,454 | 104,900 | 1,454 |
| 2022-08-26 | 1,550 | 1,550 | 1,498 | 1,507 | 69,200 | 1,507 |
| 2022-08-25 | 1,504 | 1,551 | 1,504 | 1,531 | 70,600 | 1,531 |
| 2022-08-24 | 1,472 | 1,533 | 1,446 | 1,511 | 284,500 | 1,511 |
| 2022-08-23 | 1,450 | 1,474 | 1,421 | 1,442 | 76,400 | 1,442 |
| 2022-08-22 | 1,489 | 1,489 | 1,451 | 1,460 | 93,200 | 1,460 |
| 2022-08-19 | 1,555 | 1,555 | 1,507 | 1,510 | 80,700 | 1,510 |
| 2022-08-18 | 1,538 | 1,572 | 1,515 | 1,540 | 120,400 | 1,540 |
| 2022-08-17 | 1,538 | 1,575 | 1,480 | 1,555 | 252,200 | 1,555 |
| 2022-08-16 | 1,580 | 1,600 | 1,505 | 1,508 | 372,800 | 1,508 |
| 2022-08-15 | 1,703 | 1,705 | 1,561 | 1,572 | 424,500 | 1,572 |
| 2022-08-12 | 1,602 | 1,675 | 1,585 | 1,670 | 221,400 | 1,670 |
| 2022-08-10 | 1,621 | 1,621 | 1,577 | 1,593 | 75,800 | 1,593 |
| 2022-08-09 | 1,607 | 1,640 | 1,599 | 1,633 | 58,200 | 1,633 |
| 2022-08-08 | 1,614 | 1,615 | 1,585 | 1,611 | 52,800 | 1,611 |
| 2022-08-05 | 1,617 | 1,635 | 1,592 | 1,630 | 58,800 | 1,630 |
| 2022-08-04 | 1,611 | 1,616 | 1,590 | 1,603 | 57,000 | 1,603 |
| 2022-08-03 | 1,600 | 1,625 | 1,583 | 1,620 | 52,200 | 1,620 |
| 2022-08-02 | 1,636 | 1,636 | 1,594 | 1,605 | 43,500 | 1,605 |
| 2022-08-01 | 1,600 | 1,643 | 1,553 | 1,636 | 89,000 | 1,636 |
| 2022-07-29 | 1,612 | 1,631 | 1,581 | 1,600 | 58,200 | 1,600 |
| 2022-07-28 | 1,619 | 1,628 | 1,581 | 1,605 | 50,400 | 1,605 |
| 2022-07-27 | 1,619 | 1,636 | 1,574 | 1,588 | 88,300 | 1,588 |
| 2022-07-26 | 1,627 | 1,644 | 1,617 | 1,630 | 118,100 | 1,630 |
| 2022-07-25 | 1,778 | 1,778 | 1,634 | 1,667 | 179,600 | 1,667 |
| 2022-07-22 | 1,810 | 1,831 | 1,798 | 1,818 | 61,700 | 1,818 |
| 2022-07-21 | 1,797 | 1,848 | 1,793 | 1,837 | 80,200 | 1,837 |
| 2022-07-20 | 1,770 | 1,819 | 1,751 | 1,797 | 83,600 | 1,797 |
| 2022-07-19 | 1,788 | 1,788 | 1,744 | 1,770 | 50,100 | 1,770 |
| 2022-07-15 | 1,820 | 1,827 | 1,776 | 1,801 | 36,900 | 1,801 |
| 2022-07-14 | 1,789 | 1,836 | 1,759 | 1,818 | 64,900 | 1,818 |
| 2022-07-13 | 1,791 | 1,817 | 1,770 | 1,786 | 44,100 | 1,786 |
| 2022-07-12 | 1,892 | 1,892 | 1,734 | 1,791 | 201,800 | 1,791 |
| 2022-07-11 | 1,819 | 1,939 | 1,819 | 1,932 | 113,700 | 1,932 |
| 2022-07-08 | 1,819 | 1,819 | 1,774 | 1,808 | 36,800 | 1,808 |
| 2022-07-07 | 1,893 | 1,893 | 1,801 | 1,806 | 78,700 | 1,806 |
| 2022-07-06 | 1,886 | 1,945 | 1,879 | 1,893 | 55,100 | 1,893 |
| 2022-07-05 | 1,813 | 1,943 | 1,805 | 1,920 | 144,500 | 1,920 |
| 2022-07-04 | 1,768 | 1,802 | 1,757 | 1,773 | 46,700 | 1,773 |
| 2022-07-01 | 1,767 | 1,773 | 1,722 | 1,734 | 29,700 | 1,734 |
| 2022-06-30 | 1,757 | 1,789 | 1,728 | 1,750 | 71,300 | 1,750 |
| 2022-06-29 | 1,779 | 1,815 | 1,714 | 1,732 | 74,000 | 1,732 |
| 2022-06-28 | 1,844 | 1,929 | 1,776 | 1,786 | 66,500 | 1,786 |
| 2022-06-27 | 1,900 | 1,954 | 1,846 | 1,858 | 92,500 | 1,858 |
| 2022-06-24 | 1,842 | 1,887 | 1,781 | 1,876 | 83,800 | 1,876 |
| 2022-06-23 | 1,824 | 1,849 | 1,795 | 1,836 | 50,900 | 1,836 |
| 2022-06-22 | 1,758 | 1,829 | 1,758 | 1,824 | 58,500 | 1,824 |
| 2022-06-21 | 1,723 | 1,818 | 1,683 | 1,787 | 91,100 | 1,787 |
| 2022-06-20 | 1,734 | 1,771 | 1,630 | 1,683 | 32,600 | 1,683 |
| 2022-06-17 | 1,791 | 1,811 | 1,682 | 1,694 | 77,800 | 1,694 |
| 2022-06-16 | 1,770 | 1,846 | 1,770 | 1,798 | 79,200 | 1,798 |
| 2022-06-15 | 1,800 | 1,827 | 1,742 | 1,750 | 61,700 | 1,750 |
| 2022-06-14 | 1,774 | 1,830 | 1,770 | 1,814 | 105,700 | 1,814 |
| 2022-06-13 | 1,758 | 1,916 | 1,735 | 1,799 | 266,500 | 1,799 |
| 2022-06-10 | 1,685 | 1,730 | 1,664 | 1,685 | 30,200 | 1,685 |
| 2022-06-09 | 1,702 | 1,725 | 1,679 | 1,708 | 38,300 | 1,708 |
| 2022-06-08 | 1,693 | 1,749 | 1,693 | 1,733 | 41,800 | 1,733 |
| 2022-06-07 | 1,695 | 1,697 | 1,661 | 1,682 | 24,800 | 1,682 |
| 2022-06-06 | 1,656 | 1,709 | 1,656 | 1,688 | 38,800 | 1,688 |
| 2022-06-03 | 1,754 | 1,754 | 1,663 | 1,670 | 45,300 | 1,670 |
| 2022-06-02 | 1,756 | 1,788 | 1,713 | 1,718 | 49,700 | 1,718 |
| 2022-06-01 | 1,795 | 1,807 | 1,754 | 1,756 | 41,600 | 1,756 |
| 2022-05-31 | 1,813 | 1,819 | 1,762 | 1,801 | 56,200 | 1,801 |
| 2022-05-30 | 1,702 | 1,880 | 1,702 | 1,853 | 134,300 | 1,853 |
| 2022-05-27 | 1,658 | 1,690 | 1,628 | 1,662 | 65,700 | 1,662 |
| 2022-05-26 | 1,614 | 1,702 | 1,614 | 1,651 | 94,900 | 1,651 |
| 2022-05-25 | 1,633 | 1,654 | 1,604 | 1,604 | 68,800 | 1,604 |
| 2022-05-24 | 1,688 | 1,706 | 1,665 | 1,673 | 78,600 | 1,673 |
| 2022-05-23 | 1,688 | 1,735 | 1,633 | 1,728 | 78,800 | 1,728 |
| 2022-05-20 | 1,678 | 1,715 | 1,566 | 1,715 | 128,700 | 1,715 |
| 2022-05-19 | 1,705 | 1,705 | 1,651 | 1,673 | 82,800 | 1,673 |
| 2022-05-18 | 1,730 | 1,792 | 1,730 | 1,752 | 59,900 | 1,752 |
| 2022-05-17 | 1,956 | 1,976 | 1,700 | 1,714 | 182,400 | 1,714 |
| 2022-05-16 | 1,930 | 2,027 | 1,886 | 1,956 | 159,200 | 1,956 |
| 2022-05-13 | 1,977 | 1,998 | 1,929 | 1,965 | 109,300 | 1,965 |
| 2022-05-12 | 1,951 | 1,971 | 1,911 | 1,917 | 40,200 | 1,917 |
| 2022-05-11 | 1,948 | 2,019 | 1,948 | 1,991 | 71,700 | 1,991 |
| 2022-05-10 | 1,937 | 1,972 | 1,900 | 1,915 | 41,100 | 1,915 |
| 2022-05-09 | 1,987 | 2,011 | 1,873 | 1,970 | 92,100 | 1,970 |
| 2022-05-06 | 2,022 | 2,061 | 1,969 | 2,009 | 69,200 | 2,009 |
| 2022-05-02 | 2,086 | 2,141 | 2,047 | 2,099 | 27,700 | 2,099 |
| 2022-04-28 | 2,069 | 2,107 | 2,029 | 2,105 | 71,400 | 2,105 |
| 2022-04-27 | 2,031 | 2,053 | 1,944 | 1,990 | 130,100 | 1,990 |
| 2022-04-26 | 2,093 | 2,155 | 2,073 | 2,129 | 66,700 | 2,129 |
| 2022-04-25 | 2,025 | 2,054 | 1,985 | 2,043 | 75,400 | 2,043 |
| 2022-04-22 | 2,062 | 2,107 | 2,025 | 2,060 | 67,500 | 2,060 |
| 2022-04-21 | 2,100 | 2,110 | 2,055 | 2,067 | 53,900 | 2,067 |
| 2022-04-20 | 2,134 | 2,134 | 2,070 | 2,072 | 81,700 | 2,072 |
| 2022-04-19 | 2,118 | 2,151 | 2,118 | 2,131 | 58,200 | 2,131 |
| 2022-04-18 | 2,108 | 2,113 | 2,068 | 2,104 | 50,500 | 2,104 |
| 2022-04-15 | 2,109 | 2,189 | 2,090 | 2,158 | 70,000 | 2,158 |
| 2022-04-14 | 2,145 | 2,158 | 2,106 | 2,118 | 70,600 | 2,118 |
| 2022-04-13 | 2,007 | 2,150 | 2,007 | 2,135 | 120,700 | 2,135 |
| 2022-04-12 | 1,995 | 2,061 | 1,995 | 2,008 | 98,000 | 2,008 |
| 2022-04-11 | 1,974 | 2,032 | 1,965 | 1,994 | 83,000 | 1,994 |
| 2022-04-08 | 1,897 | 2,013 | 1,897 | 2,004 | 105,600 | 2,004 |
| 2022-04-07 | 1,942 | 1,950 | 1,887 | 1,889 | 58,800 | 1,889 |
| 2022-04-06 | 1,899 | 1,990 | 1,871 | 1,962 | 64,900 | 1,962 |
| 2022-04-05 | 1,947 | 1,971 | 1,911 | 1,923 | 47,400 | 1,923 |
| 2022-04-04 | 1,926 | 1,993 | 1,890 | 1,949 | 52,300 | 1,949 |
| 2022-04-01 | 1,921 | 1,966 | 1,875 | 1,966 | 65,500 | 1,966 |
| 2022-03-31 | 1,948 | 1,974 | 1,906 | 1,961 | 96,000 | 1,961 |
| 2022-03-30 | 1,785 | 1,966 | 1,777 | 1,962 | 126,700 | 1,962 |
| 2022-03-29 | 1,730 | 1,855 | 1,730 | 1,785 | 102,100 | 1,785 |
| 2022-03-28 | 1,800 | 1,800 | 1,718 | 1,751 | 61,800 | 1,751 |
| 2022-03-25 | 1,805 | 1,819 | 1,784 | 1,813 | 50,200 | 1,813 |
| 2022-03-24 | 1,747 | 1,834 | 1,721 | 1,823 | 70,400 | 1,823 |
| 2022-03-23 | 1,775 | 1,792 | 1,737 | 1,764 | 65,400 | 1,764 |
| 2022-03-22 | 1,741 | 1,774 | 1,724 | 1,735 | 80,400 | 1,735 |
| 2022-03-18 | 1,695 | 1,745 | 1,695 | 1,739 | 64,900 | 1,739 |
| 2022-03-17 | 1,715 | 1,730 | 1,655 | 1,687 | 61,700 | 1,687 |
| 2022-03-16 | 1,668 | 1,687 | 1,636 | 1,675 | 38,700 | 1,675 |
| 2022-03-15 | 1,560 | 1,628 | 1,548 | 1,628 | 42,000 | 1,628 |
| 2022-03-14 | 1,620 | 1,648 | 1,565 | 1,584 | 49,400 | 1,584 |
| 2022-03-11 | 1,588 | 1,598 | 1,536 | 1,595 | 37,600 | 1,595 |
| 2022-03-10 | 1,544 | 1,588 | 1,527 | 1,588 | 66,700 | 1,588 |
| 2022-03-09 | 1,471 | 1,521 | 1,451 | 1,487 | 88,500 | 1,487 |
| 2022-03-08 | 1,391 | 1,508 | 1,391 | 1,441 | 125,800 | 1,441 |
| 2022-03-07 | 1,404 | 1,438 | 1,342 | 1,378 | 60,700 | 1,378 |
| 2022-03-04 | 1,500 | 1,525 | 1,450 | 1,464 | 81,500 | 1,464 |
| 2022-03-03 | 1,543 | 1,569 | 1,495 | 1,510 | 69,400 | 1,510 |
| 2022-03-02 | 1,460 | 1,507 | 1,442 | 1,483 | 57,000 | 1,483 |
| 2022-03-01 | 1,440 | 1,505 | 1,430 | 1,488 | 66,000 | 1,488 |
| 2022-02-28 | 1,406 | 1,443 | 1,379 | 1,443 | 42,500 | 1,443 |
| 2022-02-25 | 1,311 | 1,409 | 1,311 | 1,406 | 73,700 | 1,406 |
| 2022-02-24 | 1,367 | 1,373 | 1,249 | 1,258 | 73,500 | 1,258 |
| 2022-02-22 | 1,388 | 1,439 | 1,368 | 1,390 | 33,600 | 1,390 |
| 2022-02-21 | 1,390 | 1,455 | 1,373 | 1,418 | 39,400 | 1,418 |
| 2022-02-18 | 1,464 | 1,476 | 1,419 | 1,419 | 96,500 | 1,419 |
| 2022-02-17 | 1,600 | 1,620 | 1,503 | 1,513 | 91,300 | 1,513 |
| 2022-02-16 | 1,568 | 1,670 | 1,547 | 1,594 | 206,000 | 1,594 |
| 2022-02-15 | 1,497 | 1,555 | 1,403 | 1,469 | 240,000 | 1,469 |
| 2022-02-14 | 1,280 | 1,370 | 1,271 | 1,347 | 89,300 | 1,347 |
| 2022-02-10 | 1,320 | 1,341 | 1,304 | 1,334 | 25,100 | 1,334 |
| 2022-02-09 | 1,326 | 1,341 | 1,281 | 1,332 | 34,400 | 1,332 |
| 2022-02-08 | 1,317 | 1,345 | 1,287 | 1,296 | 33,800 | 1,296 |
| 2022-02-07 | 1,405 | 1,411 | 1,303 | 1,318 | 69,800 | 1,318 |
| 2022-02-04 | 1,453 | 1,462 | 1,350 | 1,435 | 64,100 | 1,435 |
| 2022-02-03 | 1,400 | 1,453 | 1,372 | 1,394 | 47,200 | 1,394 |
| 2022-02-02 | 1,346 | 1,457 | 1,346 | 1,414 | 136,100 | 1,414 |
| 2022-02-01 | 1,310 | 1,387 | 1,307 | 1,346 | 117,700 | 1,346 |
| 2022-01-31 | 1,367 | 1,367 | 1,279 | 1,317 | 243,900 | 1,317 |
| 2022-01-28 | 1,213 | 1,220 | 1,130 | 1,187 | 127,400 | 1,187 |
| 2022-01-27 | 1,302 | 1,302 | 1,195 | 1,212 | 104,900 | 1,212 |
| 2022-01-26 | 1,261 | 1,307 | 1,252 | 1,279 | 82,500 | 1,279 |
| 2022-01-25 | 1,316 | 1,375 | 1,290 | 1,291 | 69,400 | 1,291 |
| 2022-01-24 | 1,370 | 1,370 | 1,301 | 1,346 | 71,100 | 1,346 |
| 2022-01-21 | 1,400 | 1,437 | 1,365 | 1,395 | 100,400 | 1,395 |
| 2022-01-20 | 1,336 | 1,447 | 1,310 | 1,418 | 194,600 | 1,418 |
| 2022-01-19 | 1,313 | 1,365 | 1,260 | 1,285 | 110,400 | 1,285 |
| 2022-01-18 | 1,326 | 1,365 | 1,312 | 1,331 | 61,300 | 1,331 |
| 2022-01-17 | 1,395 | 1,395 | 1,340 | 1,354 | 25,300 | 1,354 |
| 2022-01-14 | 1,404 | 1,415 | 1,350 | 1,395 | 54,400 | 1,395 |
| 2022-01-13 | 1,494 | 1,496 | 1,411 | 1,449 | 62,700 | 1,449 |
| 2022-01-12 | 1,463 | 1,507 | 1,455 | 1,483 | 59,700 | 1,483 |
| 2022-01-11 | 1,397 | 1,397 | 1,330 | 1,373 | 81,800 | 1,373 |
| 2022-01-07 | 1,447 | 1,460 | 1,380 | 1,415 | 44,600 | 1,415 |
| 2022-01-06 | 1,470 | 1,477 | 1,411 | 1,417 | 64,300 | 1,417 |
| 2022-01-05 | 1,497 | 1,525 | 1,451 | 1,510 | 59,200 | 1,510 |
| 2022-01-04 | 1,699 | 1,700 | 1,483 | 1,508 | 197,900 | 1,508 |
分割・併合履歴 ： [2016-08-29]1株→2株