6238 フリュー(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 | 1,081 | 1,092 | 1,081 | 1,089 | 79,600 | 1,089 |
| 2022-12-29 | 1,051 | 1,085 | 1,048 | 1,081 | 140,000 | 1,081 |
| 2022-12-28 | 1,075 | 1,075 | 1,056 | 1,058 | 99,300 | 1,058 |
| 2022-12-27 | 1,100 | 1,100 | 1,078 | 1,082 | 82,400 | 1,082 |
| 2022-12-26 | 1,100 | 1,111 | 1,088 | 1,094 | 102,200 | 1,094 |
| 2022-12-23 | 1,113 | 1,114 | 1,092 | 1,099 | 71,100 | 1,099 |
| 2022-12-22 | 1,117 | 1,126 | 1,097 | 1,117 | 184,100 | 1,117 |
| 2022-12-21 | 1,122 | 1,128 | 1,103 | 1,117 | 148,600 | 1,117 |
| 2022-12-20 | 1,170 | 1,177 | 1,118 | 1,140 | 128,200 | 1,140 |
| 2022-12-19 | 1,152 | 1,168 | 1,150 | 1,168 | 48,500 | 1,168 |
| 2022-12-16 | 1,161 | 1,168 | 1,150 | 1,156 | 97,600 | 1,156 |
| 2022-12-15 | 1,184 | 1,190 | 1,173 | 1,176 | 43,000 | 1,176 |
| 2022-12-14 | 1,197 | 1,201 | 1,174 | 1,187 | 97,600 | 1,187 |
| 2022-12-13 | 1,217 | 1,225 | 1,196 | 1,197 | 79,800 | 1,197 |
| 2022-12-12 | 1,202 | 1,215 | 1,182 | 1,207 | 109,600 | 1,207 |
| 2022-12-09 | 1,182 | 1,226 | 1,182 | 1,213 | 174,700 | 1,213 |
| 2022-12-08 | 1,147 | 1,184 | 1,143 | 1,182 | 132,500 | 1,182 |
| 2022-12-07 | 1,137 | 1,153 | 1,137 | 1,146 | 40,300 | 1,146 |
| 2022-12-06 | 1,158 | 1,163 | 1,139 | 1,146 | 61,800 | 1,146 |
| 2022-12-05 | 1,171 | 1,173 | 1,153 | 1,161 | 72,600 | 1,161 |
| 2022-12-02 | 1,168 | 1,180 | 1,148 | 1,177 | 119,000 | 1,177 |
| 2022-12-01 | 1,165 | 1,187 | 1,165 | 1,178 | 78,500 | 1,178 |
| 2022-11-30 | 1,170 | 1,173 | 1,151 | 1,155 | 79,200 | 1,155 |
| 2022-11-29 | 1,205 | 1,205 | 1,174 | 1,180 | 56,300 | 1,180 |
| 2022-11-28 | 1,225 | 1,231 | 1,204 | 1,210 | 83,600 | 1,210 |
| 2022-11-25 | 1,221 | 1,234 | 1,221 | 1,230 | 79,700 | 1,230 |
| 2022-11-24 | 1,185 | 1,227 | 1,180 | 1,220 | 152,500 | 1,220 |
| 2022-11-22 | 1,156 | 1,181 | 1,156 | 1,181 | 88,000 | 1,181 |
| 2022-11-21 | 1,144 | 1,155 | 1,140 | 1,149 | 42,800 | 1,149 |
| 2022-11-18 | 1,145 | 1,150 | 1,133 | 1,143 | 77,800 | 1,143 |
| 2022-11-17 | 1,148 | 1,159 | 1,134 | 1,142 | 76,400 | 1,142 |
| 2022-11-16 | 1,173 | 1,179 | 1,143 | 1,154 | 94,600 | 1,154 |
| 2022-11-15 | 1,137 | 1,177 | 1,130 | 1,172 | 156,000 | 1,172 |
| 2022-11-14 | 1,163 | 1,173 | 1,148 | 1,148 | 86,300 | 1,148 |
| 2022-11-11 | 1,162 | 1,181 | 1,162 | 1,169 | 100,200 | 1,169 |
| 2022-11-10 | 1,152 | 1,165 | 1,150 | 1,157 | 75,100 | 1,157 |
| 2022-11-09 | 1,170 | 1,175 | 1,157 | 1,157 | 44,800 | 1,157 |
| 2022-11-08 | 1,148 | 1,166 | 1,148 | 1,163 | 78,300 | 1,163 |
| 2022-11-07 | 1,146 | 1,161 | 1,142 | 1,144 | 70,800 | 1,144 |
| 2022-11-04 | 1,140 | 1,152 | 1,133 | 1,140 | 92,200 | 1,140 |
| 2022-11-02 | 1,159 | 1,177 | 1,153 | 1,155 | 104,800 | 1,155 |
| 2022-11-01 | 1,161 | 1,167 | 1,153 | 1,163 | 54,500 | 1,163 |
| 2022-10-31 | 1,160 | 1,179 | 1,159 | 1,169 | 103,600 | 1,169 |
| 2022-10-28 | 1,147 | 1,164 | 1,138 | 1,150 | 187,900 | 1,150 |
| 2022-10-27 | 1,160 | 1,164 | 1,142 | 1,147 | 57,400 | 1,147 |
| 2022-10-26 | 1,157 | 1,174 | 1,156 | 1,168 | 73,900 | 1,168 |
| 2022-10-25 | 1,147 | 1,154 | 1,136 | 1,148 | 103,400 | 1,148 |
| 2022-10-24 | 1,164 | 1,173 | 1,135 | 1,147 | 67,700 | 1,147 |
| 2022-10-21 | 1,142 | 1,158 | 1,126 | 1,151 | 88,600 | 1,151 |
| 2022-10-20 | 1,153 | 1,176 | 1,152 | 1,155 | 70,200 | 1,155 |
| 2022-10-19 | 1,172 | 1,180 | 1,165 | 1,167 | 86,000 | 1,167 |
| 2022-10-18 | 1,152 | 1,172 | 1,150 | 1,160 | 108,100 | 1,160 |
| 2022-10-17 | 1,127 | 1,143 | 1,125 | 1,141 | 66,900 | 1,141 |
| 2022-10-14 | 1,115 | 1,139 | 1,113 | 1,127 | 135,600 | 1,127 |
| 2022-10-13 | 1,100 | 1,109 | 1,088 | 1,099 | 80,200 | 1,099 |
| 2022-10-12 | 1,091 | 1,122 | 1,091 | 1,111 | 92,300 | 1,111 |
| 2022-10-11 | 1,075 | 1,123 | 1,067 | 1,091 | 126,100 | 1,091 |
| 2022-10-07 | 1,079 | 1,097 | 1,064 | 1,091 | 57,800 | 1,091 |
| 2022-10-06 | 1,073 | 1,090 | 1,073 | 1,083 | 71,500 | 1,083 |
| 2022-10-05 | 1,089 | 1,102 | 1,074 | 1,075 | 105,500 | 1,075 |
| 2022-10-04 | 1,056 | 1,077 | 1,055 | 1,071 | 104,400 | 1,071 |
| 2022-10-03 | 1,009 | 1,034 | 1,005 | 1,034 | 75,300 | 1,034 |
| 2022-09-30 | 1,010 | 1,025 | 1,003 | 1,009 | 68,100 | 1,009 |
| 2022-09-29 | 1,024 | 1,024 | 1,008 | 1,022 | 71,700 | 1,022 |
| 2022-09-28 | 1,018 | 1,021 | 998 | 1,011 | 77,800 | 1,011 |
| 2022-09-27 | 998 | 1,012 | 997 | 1,010 | 67,300 | 1,010 |
| 2022-09-26 | 1,020 | 1,021 | 992 | 999 | 99,900 | 999 |
| 2022-09-22 | 1,049 | 1,057 | 1,033 | 1,040 | 113,200 | 1,040 |
| 2022-09-21 | 1,045 | 1,063 | 1,038 | 1,062 | 112,800 | 1,062 |
| 2022-09-20 | 1,032 | 1,048 | 1,026 | 1,048 | 108,100 | 1,048 |
| 2022-09-16 | 1,018 | 1,027 | 1,012 | 1,020 | 89,800 | 1,020 |
| 2022-09-15 | 1,017 | 1,021 | 1,008 | 1,018 | 92,300 | 1,018 |
| 2022-09-14 | 1,018 | 1,021 | 1,009 | 1,014 | 74,900 | 1,014 |
| 2022-09-13 | 1,039 | 1,043 | 1,032 | 1,032 | 63,500 | 1,032 |
| 2022-09-12 | 1,035 | 1,041 | 1,031 | 1,035 | 80,600 | 1,035 |
| 2022-09-09 | 1,022 | 1,034 | 1,021 | 1,026 | 88,800 | 1,026 |
| 2022-09-08 | 1,020 | 1,033 | 1,020 | 1,033 | 100,300 | 1,033 |
| 2022-09-07 | 1,015 | 1,015 | 995 | 1,012 | 132,000 | 1,012 |
| 2022-09-06 | 1,030 | 1,036 | 1,016 | 1,019 | 113,000 | 1,019 |
| 2022-09-05 | 997 | 1,020 | 987 | 1,020 | 132,300 | 1,020 |
| 2022-09-02 | 1,016 | 1,022 | 1,000 | 1,000 | 73,800 | 1,000 |
| 2022-09-01 | 1,013 | 1,018 | 1,005 | 1,009 | 85,600 | 1,009 |
| 2022-08-31 | 1,011 | 1,027 | 1,008 | 1,020 | 72,600 | 1,020 |
| 2022-08-30 | 1,015 | 1,021 | 1,009 | 1,018 | 109,200 | 1,018 |
| 2022-08-29 | 1,016 | 1,023 | 1,011 | 1,013 | 91,600 | 1,013 |
| 2022-08-26 | 1,048 | 1,055 | 1,032 | 1,032 | 69,100 | 1,032 |
| 2022-08-25 | 1,057 | 1,069 | 1,046 | 1,048 | 85,400 | 1,048 |
| 2022-08-24 | 1,042 | 1,050 | 1,031 | 1,050 | 92,300 | 1,050 |
| 2022-08-23 | 1,050 | 1,053 | 1,041 | 1,041 | 70,900 | 1,041 |
| 2022-08-22 | 1,038 | 1,051 | 1,034 | 1,050 | 87,800 | 1,050 |
| 2022-08-19 | 1,049 | 1,057 | 1,034 | 1,041 | 125,600 | 1,041 |
| 2022-08-18 | 1,066 | 1,077 | 1,044 | 1,044 | 117,800 | 1,044 |
| 2022-08-17 | 1,083 | 1,095 | 1,069 | 1,074 | 162,700 | 1,074 |
| 2022-08-16 | 1,044 | 1,091 | 1,017 | 1,076 | 373,500 | 1,076 |
| 2022-08-15 | 1,053 | 1,115 | 1,028 | 1,040 | 659,200 | 1,040 |
| 2022-08-12 | 1,130 | 1,147 | 1,112 | 1,143 | 146,100 | 1,143 |
| 2022-08-10 | 1,135 | 1,143 | 1,112 | 1,120 | 123,300 | 1,120 |
| 2022-08-09 | 1,141 | 1,154 | 1,130 | 1,131 | 68,100 | 1,131 |
| 2022-08-08 | 1,120 | 1,139 | 1,119 | 1,127 | 75,400 | 1,127 |
| 2022-08-05 | 1,125 | 1,130 | 1,118 | 1,123 | 43,300 | 1,123 |
| 2022-08-04 | 1,145 | 1,154 | 1,121 | 1,131 | 82,200 | 1,131 |
| 2022-08-03 | 1,119 | 1,142 | 1,109 | 1,141 | 80,100 | 1,141 |
| 2022-08-02 | 1,106 | 1,121 | 1,102 | 1,115 | 71,400 | 1,115 |
| 2022-08-01 | 1,097 | 1,108 | 1,090 | 1,106 | 50,000 | 1,106 |
| 2022-07-29 | 1,095 | 1,105 | 1,088 | 1,097 | 56,900 | 1,097 |
| 2022-07-28 | 1,103 | 1,103 | 1,085 | 1,099 | 83,400 | 1,099 |
| 2022-07-27 | 1,095 | 1,110 | 1,089 | 1,103 | 68,400 | 1,103 |
| 2022-07-26 | 1,118 | 1,137 | 1,095 | 1,098 | 75,400 | 1,098 |
| 2022-07-25 | 1,120 | 1,138 | 1,117 | 1,124 | 80,200 | 1,124 |
| 2022-07-22 | 1,118 | 1,136 | 1,112 | 1,126 | 82,600 | 1,126 |
| 2022-07-21 | 1,102 | 1,130 | 1,102 | 1,126 | 44,200 | 1,126 |
| 2022-07-20 | 1,102 | 1,117 | 1,102 | 1,108 | 94,300 | 1,108 |
| 2022-07-19 | 1,067 | 1,091 | 1,057 | 1,087 | 57,100 | 1,087 |
| 2022-07-15 | 1,090 | 1,091 | 1,066 | 1,069 | 66,800 | 1,069 |
| 2022-07-14 | 1,080 | 1,094 | 1,078 | 1,088 | 62,000 | 1,088 |
| 2022-07-13 | 1,092 | 1,095 | 1,079 | 1,082 | 93,800 | 1,082 |
| 2022-07-12 | 1,118 | 1,129 | 1,093 | 1,103 | 92,200 | 1,103 |
| 2022-07-11 | 1,161 | 1,167 | 1,132 | 1,132 | 74,100 | 1,132 |
| 2022-07-08 | 1,156 | 1,195 | 1,155 | 1,172 | 276,800 | 1,172 |
| 2022-07-07 | 1,166 | 1,166 | 1,116 | 1,139 | 213,200 | 1,139 |
| 2022-07-06 | 1,165 | 1,173 | 1,139 | 1,164 | 324,400 | 1,164 |
| 2022-07-05 | 1,116 | 1,161 | 1,116 | 1,149 | 291,600 | 1,149 |
| 2022-07-04 | 1,123 | 1,134 | 1,099 | 1,115 | 132,100 | 1,115 |
| 2022-07-01 | 1,120 | 1,127 | 1,086 | 1,098 | 213,900 | 1,098 |
| 2022-06-30 | 1,145 | 1,161 | 1,125 | 1,128 | 215,800 | 1,128 |
| 2022-06-29 | 1,133 | 1,149 | 1,120 | 1,145 | 238,000 | 1,145 |
| 2022-06-28 | 1,096 | 1,137 | 1,096 | 1,130 | 198,000 | 1,130 |
| 2022-06-27 | 1,101 | 1,115 | 1,088 | 1,097 | 99,800 | 1,097 |
| 2022-06-24 | 1,077 | 1,103 | 1,070 | 1,088 | 172,400 | 1,088 |
| 2022-06-23 | 1,040 | 1,067 | 1,039 | 1,059 | 108,800 | 1,059 |
| 2022-06-22 | 1,055 | 1,057 | 1,039 | 1,040 | 132,700 | 1,040 |
| 2022-06-21 | 1,031 | 1,063 | 1,029 | 1,051 | 164,900 | 1,051 |
| 2022-06-20 | 1,051 | 1,058 | 1,026 | 1,041 | 127,100 | 1,041 |
| 2022-06-17 | 1,045 | 1,063 | 1,037 | 1,041 | 183,300 | 1,041 |
| 2022-06-16 | 1,080 | 1,087 | 1,065 | 1,066 | 98,000 | 1,066 |
| 2022-06-15 | 1,086 | 1,087 | 1,053 | 1,063 | 225,300 | 1,063 |
| 2022-06-14 | 1,044 | 1,097 | 1,038 | 1,096 | 292,900 | 1,096 |
| 2022-06-13 | 1,103 | 1,105 | 1,064 | 1,065 | 196,500 | 1,065 |
| 2022-06-10 | 1,107 | 1,132 | 1,091 | 1,122 | 248,600 | 1,122 |
| 2022-06-09 | 1,115 | 1,129 | 1,097 | 1,116 | 129,100 | 1,116 |
| 2022-06-08 | 1,134 | 1,136 | 1,107 | 1,115 | 206,300 | 1,115 |
| 2022-06-07 | 1,135 | 1,142 | 1,123 | 1,126 | 220,900 | 1,126 |
| 2022-06-06 | 1,110 | 1,140 | 1,104 | 1,140 | 245,300 | 1,140 |
| 2022-06-03 | 1,160 | 1,161 | 1,122 | 1,140 | 311,500 | 1,140 |
| 2022-06-02 | 1,186 | 1,195 | 1,143 | 1,150 | 691,400 | 1,150 |
| 2022-06-01 | 1,053 | 1,080 | 1,047 | 1,074 | 153,600 | 1,074 |
| 2022-05-31 | 1,040 | 1,048 | 1,032 | 1,042 | 158,000 | 1,042 |
| 2022-05-30 | 1,001 | 1,047 | 998 | 1,041 | 363,800 | 1,041 |
| 2022-05-27 | 980 | 996 | 974 | 988 | 130,300 | 988 |
| 2022-05-26 | 981 | 990 | 966 | 966 | 153,300 | 966 |
| 2022-05-25 | 990 | 995 | 975 | 984 | 137,700 | 984 |
| 2022-05-24 | 993 | 996 | 983 | 990 | 113,200 | 990 |
| 2022-05-23 | 997 | 1,008 | 993 | 997 | 164,600 | 997 |
| 2022-05-20 | 990 | 996 | 971 | 993 | 125,600 | 993 |
| 2022-05-19 | 978 | 1,003 | 976 | 984 | 139,700 | 984 |
| 2022-05-18 | 994 | 1,006 | 990 | 993 | 145,000 | 993 |
| 2022-05-17 | 957 | 1,008 | 950 | 988 | 420,800 | 988 |
| 2022-05-16 | 933 | 963 | 921 | 942 | 311,000 | 942 |
| 2022-05-13 | 900 | 930 | 894 | 918 | 661,600 | 918 |
| 2022-05-12 | 1,032 | 1,032 | 998 | 999 | 292,200 | 999 |
| 2022-05-11 | 1,018 | 1,044 | 1,006 | 1,041 | 129,400 | 1,041 |
| 2022-05-10 | 1,010 | 1,031 | 1,003 | 1,022 | 153,800 | 1,022 |
| 2022-05-09 | 1,038 | 1,041 | 1,009 | 1,009 | 103,000 | 1,009 |
| 2022-05-06 | 1,058 | 1,060 | 1,037 | 1,038 | 96,000 | 1,038 |
| 2022-05-02 | 1,035 | 1,063 | 1,035 | 1,051 | 84,800 | 1,051 |
| 2022-04-28 | 1,024 | 1,039 | 1,011 | 1,036 | 100,400 | 1,036 |
| 2022-04-27 | 1,010 | 1,028 | 993 | 1,024 | 235,800 | 1,024 |
| 2022-04-26 | 1,030 | 1,040 | 1,017 | 1,027 | 120,600 | 1,027 |
| 2022-04-25 | 1,033 | 1,048 | 1,023 | 1,030 | 137,200 | 1,030 |
| 2022-04-22 | 1,042 | 1,053 | 1,027 | 1,046 | 213,200 | 1,046 |
| 2022-04-21 | 1,078 | 1,093 | 1,062 | 1,077 | 96,600 | 1,077 |
| 2022-04-20 | 1,064 | 1,103 | 1,040 | 1,085 | 210,500 | 1,085 |
| 2022-04-19 | 1,027 | 1,067 | 1,025 | 1,050 | 152,500 | 1,050 |
| 2022-04-18 | 1,025 | 1,032 | 1,009 | 1,027 | 123,400 | 1,027 |
| 2022-04-15 | 1,024 | 1,043 | 1,024 | 1,036 | 63,400 | 1,036 |
| 2022-04-14 | 1,031 | 1,038 | 1,018 | 1,035 | 70,300 | 1,035 |
| 2022-04-13 | 1,007 | 1,026 | 1,005 | 1,025 | 113,400 | 1,025 |
| 2022-04-12 | 1,010 | 1,020 | 1,003 | 1,005 | 123,100 | 1,005 |
| 2022-04-11 | 1,018 | 1,032 | 1,007 | 1,014 | 128,900 | 1,014 |
| 2022-04-08 | 1,033 | 1,041 | 1,026 | 1,030 | 110,600 | 1,030 |
| 2022-04-07 | 1,062 | 1,064 | 1,017 | 1,031 | 297,100 | 1,031 |
| 2022-04-06 | 1,094 | 1,103 | 1,078 | 1,081 | 127,300 | 1,081 |
| 2022-04-05 | 1,103 | 1,123 | 1,103 | 1,111 | 114,300 | 1,111 |
| 2022-04-04 | 1,077 | 1,110 | 1,077 | 1,107 | 133,600 | 1,107 |
| 2022-04-01 | 1,092 | 1,097 | 1,073 | 1,085 | 158,000 | 1,085 |
| 2022-03-31 | 1,106 | 1,115 | 1,101 | 1,106 | 110,800 | 1,106 |
| 2022-03-30 | 1,091 | 1,111 | 1,083 | 1,111 | 221,800 | 1,111 |
| 2022-03-29 | 1,106 | 1,117 | 1,082 | 1,117 | 364,200 | 1,117 |
| 2022-03-28 | 1,109 | 1,109 | 1,084 | 1,091 | 308,400 | 1,091 |
| 2022-03-25 | 1,139 | 1,140 | 1,111 | 1,115 | 305,400 | 1,115 |
| 2022-03-24 | 1,110 | 1,132 | 1,098 | 1,131 | 149,300 | 1,131 |
| 2022-03-23 | 1,110 | 1,145 | 1,102 | 1,138 | 207,700 | 1,138 |
| 2022-03-22 | 1,125 | 1,138 | 1,080 | 1,094 | 317,300 | 1,094 |
| 2022-03-18 | 1,096 | 1,104 | 1,082 | 1,097 | 505,100 | 1,097 |
| 2022-03-17 | 1,096 | 1,103 | 1,064 | 1,086 | 237,000 | 1,086 |
| 2022-03-16 | 1,051 | 1,082 | 1,029 | 1,079 | 222,700 | 1,079 |
| 2022-03-15 | 1,030 | 1,053 | 1,019 | 1,043 | 174,300 | 1,043 |
| 2022-03-14 | 1,034 | 1,047 | 1,020 | 1,031 | 146,700 | 1,031 |
| 2022-03-11 | 1,020 | 1,054 | 1,008 | 1,025 | 231,700 | 1,025 |
| 2022-03-10 | 1,023 | 1,052 | 1,018 | 1,050 | 218,300 | 1,050 |
| 2022-03-09 | 1,010 | 1,010 | 985 | 986 | 165,900 | 986 |
| 2022-03-08 | 1,012 | 1,036 | 989 | 1,001 | 207,300 | 1,001 |
| 2022-03-07 | 1,019 | 1,040 | 1,007 | 1,032 | 257,800 | 1,032 |
| 2022-03-04 | 1,024 | 1,041 | 980 | 1,037 | 431,400 | 1,037 |
| 2022-03-03 | 1,034 | 1,059 | 1,028 | 1,030 | 180,400 | 1,030 |
| 2022-03-02 | 1,020 | 1,043 | 1,014 | 1,017 | 172,200 | 1,017 |
| 2022-03-01 | 1,047 | 1,047 | 1,026 | 1,034 | 168,200 | 1,034 |
| 2022-02-28 | 1,009 | 1,037 | 996 | 1,037 | 184,300 | 1,037 |
| 2022-02-25 | 982 | 1,019 | 975 | 1,012 | 281,200 | 1,012 |
| 2022-02-24 | 984 | 986 | 953 | 972 | 250,200 | 972 |
| 2022-02-22 | 999 | 1,005 | 982 | 998 | 282,700 | 998 |
| 2022-02-21 | 1,011 | 1,021 | 999 | 1,013 | 202,000 | 1,013 |
| 2022-02-18 | 1,008 | 1,038 | 1,006 | 1,034 | 188,800 | 1,034 |
| 2022-02-17 | 1,051 | 1,063 | 1,026 | 1,026 | 235,700 | 1,026 |
| 2022-02-16 | 1,060 | 1,070 | 1,021 | 1,051 | 482,100 | 1,051 |
| 2022-02-15 | 1,117 | 1,137 | 1,059 | 1,059 | 597,500 | 1,059 |
| 2022-02-14 | 1,252 | 1,266 | 1,239 | 1,265 | 214,000 | 1,265 |
| 2022-02-10 | 1,285 | 1,298 | 1,263 | 1,288 | 93,100 | 1,288 |
| 2022-02-09 | 1,281 | 1,285 | 1,245 | 1,265 | 74,800 | 1,265 |
| 2022-02-08 | 1,304 | 1,304 | 1,248 | 1,251 | 76,500 | 1,251 |
| 2022-02-07 | 1,280 | 1,308 | 1,270 | 1,287 | 97,900 | 1,287 |
| 2022-02-04 | 1,283 | 1,285 | 1,255 | 1,270 | 50,800 | 1,270 |
| 2022-02-03 | 1,276 | 1,292 | 1,262 | 1,282 | 91,500 | 1,282 |
| 2022-02-02 | 1,284 | 1,307 | 1,280 | 1,305 | 85,900 | 1,305 |
| 2022-02-01 | 1,285 | 1,290 | 1,250 | 1,260 | 81,700 | 1,260 |
| 2022-01-31 | 1,199 | 1,295 | 1,199 | 1,272 | 182,400 | 1,272 |
| 2022-01-28 | 1,170 | 1,195 | 1,143 | 1,185 | 104,400 | 1,185 |
| 2022-01-27 | 1,245 | 1,245 | 1,150 | 1,155 | 200,000 | 1,155 |
| 2022-01-26 | 1,210 | 1,256 | 1,210 | 1,243 | 125,000 | 1,243 |
| 2022-01-25 | 1,274 | 1,278 | 1,190 | 1,209 | 261,200 | 1,209 |
| 2022-01-24 | 1,192 | 1,250 | 1,192 | 1,245 | 129,100 | 1,245 |
| 2022-01-21 | 1,180 | 1,200 | 1,166 | 1,200 | 144,200 | 1,200 |
| 2022-01-20 | 1,198 | 1,225 | 1,178 | 1,207 | 130,700 | 1,207 |
| 2022-01-19 | 1,226 | 1,258 | 1,195 | 1,196 | 268,800 | 1,196 |
| 2022-01-18 | 1,242 | 1,269 | 1,227 | 1,245 | 62,900 | 1,245 |
| 2022-01-17 | 1,220 | 1,247 | 1,206 | 1,241 | 76,400 | 1,241 |
| 2022-01-14 | 1,246 | 1,261 | 1,212 | 1,220 | 143,300 | 1,220 |
| 2022-01-13 | 1,316 | 1,317 | 1,266 | 1,266 | 92,700 | 1,266 |
| 2022-01-12 | 1,270 | 1,329 | 1,270 | 1,324 | 86,100 | 1,324 |
| 2022-01-11 | 1,264 | 1,272 | 1,243 | 1,261 | 123,700 | 1,261 |
| 2022-01-07 | 1,293 | 1,305 | 1,264 | 1,281 | 100,500 | 1,281 |
| 2022-01-06 | 1,317 | 1,323 | 1,286 | 1,288 | 136,100 | 1,288 |
| 2022-01-05 | 1,370 | 1,370 | 1,315 | 1,335 | 121,600 | 1,335 |
| 2022-01-04 | 1,380 | 1,386 | 1,355 | 1,377 | 77,800 | 1,377 |
分割・併合履歴 ： [2017-02-24]1株→3株
