6406 フジテック(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 | 3,030 | 3,050 | 2,995 | 2,997 | 117,700 | 2,997 |
| 2022-12-29 | 3,025 | 3,050 | 2,987 | 3,035 | 139,200 | 3,035 |
| 2022-12-28 | 3,040 | 3,060 | 3,025 | 3,040 | 83,800 | 3,040 |
| 2022-12-27 | 3,085 | 3,100 | 3,040 | 3,045 | 65,200 | 3,045 |
| 2022-12-26 | 3,030 | 3,075 | 3,030 | 3,065 | 94,900 | 3,065 |
| 2022-12-23 | 3,050 | 3,060 | 3,030 | 3,035 | 110,900 | 3,035 |
| 2022-12-22 | 3,095 | 3,095 | 3,055 | 3,070 | 132,000 | 3,070 |
| 2022-12-21 | 3,140 | 3,150 | 3,065 | 3,075 | 164,900 | 3,075 |
| 2022-12-20 | 3,175 | 3,205 | 3,095 | 3,140 | 223,900 | 3,140 |
| 2022-12-19 | 3,180 | 3,210 | 3,170 | 3,180 | 138,200 | 3,180 |
| 2022-12-16 | 3,210 | 3,260 | 3,185 | 3,190 | 199,900 | 3,190 |
| 2022-12-15 | 3,285 | 3,295 | 3,250 | 3,250 | 116,500 | 3,250 |
| 2022-12-14 | 3,300 | 3,330 | 3,275 | 3,295 | 117,300 | 3,295 |
| 2022-12-13 | 3,330 | 3,330 | 3,290 | 3,290 | 92,000 | 3,290 |
| 2022-12-12 | 3,250 | 3,320 | 3,245 | 3,300 | 115,700 | 3,300 |
| 2022-12-09 | 3,200 | 3,265 | 3,200 | 3,255 | 113,100 | 3,255 |
| 2022-12-08 | 3,190 | 3,220 | 3,155 | 3,215 | 121,800 | 3,215 |
| 2022-12-07 | 3,145 | 3,220 | 3,120 | 3,195 | 151,800 | 3,195 |
| 2022-12-06 | 3,180 | 3,235 | 3,180 | 3,195 | 147,900 | 3,195 |
| 2022-12-05 | 3,160 | 3,185 | 3,130 | 3,170 | 218,900 | 3,170 |
| 2022-12-02 | 3,120 | 3,140 | 3,050 | 3,090 | 174,000 | 3,090 |
| 2022-12-01 | 3,060 | 3,185 | 3,050 | 3,155 | 320,600 | 3,155 |
| 2022-11-30 | 3,020 | 3,040 | 3,005 | 3,010 | 264,400 | 3,010 |
| 2022-11-29 | 3,020 | 3,030 | 3,000 | 3,030 | 112,900 | 3,030 |
| 2022-11-28 | 3,100 | 3,100 | 3,030 | 3,030 | 80,700 | 3,030 |
| 2022-11-25 | 3,140 | 3,140 | 3,070 | 3,095 | 106,100 | 3,095 |
| 2022-11-24 | 3,110 | 3,150 | 3,110 | 3,140 | 100,200 | 3,140 |
| 2022-11-22 | 3,065 | 3,095 | 3,065 | 3,085 | 77,500 | 3,085 |
| 2022-11-21 | 3,060 | 3,070 | 3,040 | 3,055 | 62,700 | 3,055 |
| 2022-11-18 | 3,035 | 3,060 | 3,020 | 3,045 | 80,300 | 3,045 |
| 2022-11-17 | 3,010 | 3,040 | 3,005 | 3,020 | 62,400 | 3,020 |
| 2022-11-16 | 2,961 | 3,010 | 2,927 | 3,000 | 128,400 | 3,000 |
| 2022-11-15 | 2,981 | 2,981 | 2,941 | 2,966 | 110,600 | 2,966 |
| 2022-11-14 | 2,990 | 3,025 | 2,944 | 2,944 | 156,000 | 2,944 |
| 2022-11-11 | 2,948 | 2,970 | 2,908 | 2,967 | 189,800 | 2,967 |
| 2022-11-10 | 2,912 | 2,923 | 2,870 | 2,871 | 290,500 | 2,871 |
| 2022-11-09 | 2,907 | 2,945 | 2,872 | 2,928 | 479,700 | 2,928 |
| 2022-11-08 | 3,045 | 3,115 | 3,045 | 3,065 | 131,700 | 3,065 |
| 2022-11-07 | 3,025 | 3,055 | 3,020 | 3,040 | 112,200 | 3,040 |
| 2022-11-04 | 3,020 | 3,045 | 3,005 | 3,045 | 184,800 | 3,045 |
| 2022-11-02 | 2,983 | 3,060 | 2,979 | 3,045 | 209,300 | 3,045 |
| 2022-11-01 | 2,990 | 2,998 | 2,960 | 2,976 | 77,800 | 2,976 |
| 2022-10-31 | 2,953 | 2,970 | 2,924 | 2,958 | 180,800 | 2,958 |
| 2022-10-28 | 2,920 | 2,964 | 2,917 | 2,917 | 748,700 | 2,917 |
| 2022-10-27 | 2,972 | 2,980 | 2,960 | 2,964 | 209,200 | 2,964 |
| 2022-10-26 | 3,015 | 3,035 | 2,984 | 2,984 | 133,800 | 2,984 |
| 2022-10-25 | 2,993 | 3,010 | 2,984 | 2,995 | 90,200 | 2,995 |
| 2022-10-24 | 3,010 | 3,020 | 2,969 | 2,975 | 120,900 | 2,975 |
| 2022-10-21 | 2,955 | 2,966 | 2,948 | 2,957 | 172,200 | 2,957 |
| 2022-10-20 | 2,977 | 3,000 | 2,966 | 2,990 | 89,200 | 2,990 |
| 2022-10-19 | 3,015 | 3,025 | 2,992 | 2,993 | 84,300 | 2,993 |
| 2022-10-18 | 3,035 | 3,040 | 2,986 | 2,995 | 130,200 | 2,995 |
| 2022-10-17 | 2,978 | 2,992 | 2,965 | 2,982 | 129,400 | 2,982 |
| 2022-10-14 | 3,050 | 3,060 | 3,010 | 3,010 | 139,100 | 3,010 |
| 2022-10-13 | 3,035 | 3,045 | 2,999 | 2,999 | 174,100 | 2,999 |
| 2022-10-12 | 3,055 | 3,070 | 3,030 | 3,040 | 222,600 | 3,040 |
| 2022-10-11 | 3,060 | 3,135 | 3,045 | 3,095 | 230,300 | 3,095 |
| 2022-10-07 | 3,035 | 3,100 | 3,030 | 3,090 | 191,800 | 3,090 |
| 2022-10-06 | 3,050 | 3,085 | 3,040 | 3,060 | 155,000 | 3,060 |
| 2022-10-05 | 3,105 | 3,105 | 3,020 | 3,025 | 253,800 | 3,025 |
| 2022-10-04 | 3,015 | 3,115 | 3,000 | 3,105 | 199,400 | 3,105 |
| 2022-10-03 | 2,900 | 2,957 | 2,900 | 2,955 | 216,900 | 2,955 |
| 2022-09-30 | 2,922 | 2,971 | 2,894 | 2,919 | 176,800 | 2,919 |
| 2022-09-29 | 2,888 | 2,962 | 2,847 | 2,949 | 217,400 | 2,949 |
| 2022-09-28 | 2,840 | 2,860 | 2,823 | 2,857 | 206,000 | 2,857 |
| 2022-09-27 | 2,857 | 2,893 | 2,832 | 2,838 | 209,200 | 2,838 |
| 2022-09-26 | 2,863 | 2,881 | 2,845 | 2,855 | 198,700 | 2,855 |
| 2022-09-22 | 2,810 | 2,867 | 2,805 | 2,863 | 241,200 | 2,863 |
| 2022-09-21 | 2,859 | 2,874 | 2,850 | 2,857 | 167,800 | 2,857 |
| 2022-09-20 | 2,923 | 2,933 | 2,901 | 2,908 | 128,800 | 2,908 |
| 2022-09-16 | 2,860 | 2,881 | 2,858 | 2,873 | 189,700 | 2,873 |
| 2022-09-15 | 2,884 | 2,904 | 2,861 | 2,900 | 104,700 | 2,900 |
| 2022-09-14 | 2,874 | 2,895 | 2,869 | 2,879 | 173,700 | 2,879 |
| 2022-09-13 | 2,917 | 2,930 | 2,897 | 2,921 | 184,200 | 2,921 |
| 2022-09-12 | 2,927 | 2,968 | 2,926 | 2,961 | 107,800 | 2,961 |
| 2022-09-09 | 2,852 | 2,913 | 2,851 | 2,903 | 179,600 | 2,903 |
| 2022-09-08 | 2,844 | 2,888 | 2,834 | 2,879 | 144,000 | 2,879 |
| 2022-09-07 | 2,777 | 2,795 | 2,766 | 2,787 | 99,400 | 2,787 |
| 2022-09-06 | 2,783 | 2,790 | 2,749 | 2,776 | 132,600 | 2,776 |
| 2022-09-05 | 2,750 | 2,779 | 2,734 | 2,768 | 151,300 | 2,768 |
| 2022-09-02 | 2,789 | 2,796 | 2,766 | 2,777 | 143,000 | 2,777 |
| 2022-09-01 | 2,771 | 2,798 | 2,768 | 2,785 | 177,600 | 2,785 |
| 2022-08-31 | 2,770 | 2,818 | 2,770 | 2,817 | 203,500 | 2,817 |
| 2022-08-30 | 2,753 | 2,802 | 2,736 | 2,781 | 132,200 | 2,781 |
| 2022-08-29 | 2,803 | 2,845 | 2,743 | 2,749 | 242,800 | 2,749 |
| 2022-08-26 | 2,893 | 2,917 | 2,859 | 2,903 | 105,100 | 2,903 |
| 2022-08-25 | 2,868 | 2,882 | 2,848 | 2,872 | 121,600 | 2,872 |
| 2022-08-24 | 2,869 | 2,893 | 2,844 | 2,888 | 121,400 | 2,888 |
| 2022-08-23 | 2,822 | 2,855 | 2,790 | 2,837 | 172,200 | 2,837 |
| 2022-08-22 | 2,905 | 2,905 | 2,840 | 2,855 | 193,500 | 2,855 |
| 2022-08-19 | 2,987 | 2,987 | 2,950 | 2,951 | 70,300 | 2,951 |
| 2022-08-18 | 2,926 | 2,957 | 2,918 | 2,941 | 69,500 | 2,941 |
| 2022-08-17 | 2,976 | 2,998 | 2,942 | 2,956 | 121,200 | 2,956 |
| 2022-08-16 | 2,967 | 2,967 | 2,924 | 2,953 | 139,000 | 2,953 |
| 2022-08-15 | 2,980 | 2,995 | 2,957 | 2,967 | 74,700 | 2,967 |
| 2022-08-12 | 2,944 | 2,965 | 2,897 | 2,948 | 177,000 | 2,948 |
| 2022-08-10 | 2,896 | 2,908 | 2,853 | 2,900 | 146,800 | 2,900 |
| 2022-08-09 | 2,889 | 2,908 | 2,849 | 2,891 | 271,100 | 2,891 |
| 2022-08-08 | 2,762 | 2,873 | 2,691 | 2,850 | 243,200 | 2,850 |
| 2022-08-05 | 2,791 | 2,822 | 2,781 | 2,812 | 153,500 | 2,812 |
| 2022-08-04 | 2,838 | 2,838 | 2,764 | 2,775 | 149,100 | 2,775 |
| 2022-08-03 | 2,828 | 2,839 | 2,804 | 2,831 | 173,900 | 2,831 |
| 2022-08-02 | 2,871 | 2,885 | 2,771 | 2,797 | 175,100 | 2,797 |
| 2022-08-01 | 2,855 | 2,902 | 2,833 | 2,897 | 170,000 | 2,897 |
| 2022-07-29 | 2,858 | 2,861 | 2,822 | 2,851 | 119,400 | 2,851 |
| 2022-07-28 | 2,882 | 2,882 | 2,810 | 2,829 | 242,500 | 2,829 |
| 2022-07-27 | 2,881 | 2,896 | 2,855 | 2,876 | 142,900 | 2,876 |
| 2022-07-26 | 2,837 | 2,927 | 2,837 | 2,880 | 369,600 | 2,880 |
| 2022-07-25 | 2,993 | 3,005 | 2,936 | 2,937 | 185,200 | 2,937 |
| 2022-07-22 | 3,030 | 3,050 | 2,998 | 3,030 | 285,700 | 3,030 |
| 2022-07-21 | 3,050 | 3,065 | 3,030 | 3,055 | 139,000 | 3,055 |
| 2022-07-20 | 3,095 | 3,100 | 3,030 | 3,060 | 249,700 | 3,060 |
| 2022-07-19 | 3,005 | 3,040 | 2,988 | 3,030 | 114,400 | 3,030 |
| 2022-07-15 | 2,987 | 3,005 | 2,950 | 2,986 | 162,900 | 2,986 |
| 2022-07-14 | 2,959 | 2,973 | 2,939 | 2,959 | 85,600 | 2,959 |
| 2022-07-13 | 2,945 | 2,976 | 2,926 | 2,955 | 113,500 | 2,955 |
| 2022-07-12 | 3,000 | 3,010 | 2,956 | 2,960 | 232,800 | 2,960 |
| 2022-07-11 | 3,080 | 3,125 | 3,015 | 3,030 | 200,200 | 3,030 |
| 2022-07-08 | 3,045 | 3,110 | 3,035 | 3,035 | 203,500 | 3,035 |
| 2022-07-07 | 3,070 | 3,070 | 2,995 | 3,015 | 187,100 | 3,015 |
| 2022-07-06 | 3,075 | 3,080 | 2,997 | 3,020 | 212,800 | 3,020 |
| 2022-07-05 | 3,105 | 3,115 | 3,065 | 3,085 | 211,300 | 3,085 |
| 2022-07-04 | 3,045 | 3,095 | 3,005 | 3,085 | 338,700 | 3,085 |
| 2022-07-01 | 2,993 | 3,055 | 2,993 | 3,045 | 221,300 | 3,045 |
| 2022-06-30 | 3,000 | 3,055 | 2,976 | 3,005 | 338,800 | 3,005 |
| 2022-06-29 | 2,984 | 3,020 | 2,947 | 3,005 | 520,100 | 3,005 |
| 2022-06-28 | 2,884 | 2,993 | 2,858 | 2,987 | 405,900 | 2,987 |
| 2022-06-27 | 2,866 | 2,898 | 2,836 | 2,895 | 281,700 | 2,895 |
| 2022-06-24 | 2,664 | 2,821 | 2,633 | 2,816 | 730,700 | 2,816 |
| 2022-06-23 | 2,764 | 2,876 | 2,760 | 2,864 | 505,500 | 2,864 |
| 2022-06-22 | 2,783 | 2,804 | 2,733 | 2,790 | 250,900 | 2,790 |
| 2022-06-21 | 2,706 | 2,773 | 2,702 | 2,758 | 241,700 | 2,758 |
| 2022-06-20 | 2,712 | 2,724 | 2,656 | 2,675 | 300,200 | 2,675 |
| 2022-06-17 | 2,653 | 2,690 | 2,641 | 2,686 | 258,700 | 2,686 |
| 2022-06-16 | 2,705 | 2,747 | 2,691 | 2,730 | 281,500 | 2,730 |
| 2022-06-15 | 2,683 | 2,707 | 2,668 | 2,686 | 317,300 | 2,686 |
| 2022-06-14 | 2,618 | 2,669 | 2,618 | 2,666 | 220,500 | 2,666 |
| 2022-06-13 | 2,659 | 2,674 | 2,617 | 2,640 | 221,400 | 2,640 |
| 2022-06-10 | 2,705 | 2,706 | 2,672 | 2,685 | 336,500 | 2,685 |
| 2022-06-09 | 2,738 | 2,756 | 2,718 | 2,737 | 263,900 | 2,737 |
| 2022-06-08 | 2,711 | 2,755 | 2,696 | 2,743 | 262,700 | 2,743 |
| 2022-06-07 | 2,686 | 2,689 | 2,652 | 2,686 | 230,700 | 2,686 |
| 2022-06-06 | 2,632 | 2,660 | 2,617 | 2,649 | 165,700 | 2,649 |
| 2022-06-03 | 2,673 | 2,677 | 2,634 | 2,644 | 329,400 | 2,644 |
| 2022-06-02 | 2,619 | 2,626 | 2,578 | 2,626 | 253,400 | 2,626 |
| 2022-06-01 | 2,618 | 2,654 | 2,596 | 2,654 | 218,200 | 2,654 |
| 2022-05-31 | 2,636 | 2,665 | 2,617 | 2,618 | 273,900 | 2,618 |
| 2022-05-30 | 2,607 | 2,640 | 2,583 | 2,629 | 553,200 | 2,629 |
| 2022-05-27 | 2,566 | 2,588 | 2,541 | 2,581 | 335,000 | 2,581 |
| 2022-05-26 | 2,595 | 2,613 | 2,514 | 2,530 | 392,900 | 2,530 |
| 2022-05-25 | 2,577 | 2,635 | 2,571 | 2,621 | 445,100 | 2,621 |
| 2022-05-24 | 2,567 | 2,596 | 2,554 | 2,577 | 450,600 | 2,577 |
| 2022-05-23 | 2,526 | 2,580 | 2,516 | 2,554 | 458,700 | 2,554 |
| 2022-05-20 | 2,525 | 2,538 | 2,477 | 2,514 | 474,100 | 2,514 |
| 2022-05-19 | 2,415 | 2,462 | 2,402 | 2,461 | 255,300 | 2,461 |
| 2022-05-18 | 2,490 | 2,522 | 2,440 | 2,461 | 287,500 | 2,461 |
| 2022-05-17 | 2,502 | 2,515 | 2,425 | 2,457 | 389,800 | 2,457 |
| 2022-05-16 | 2,586 | 2,597 | 2,451 | 2,500 | 420,600 | 2,500 |
| 2022-05-13 | 2,496 | 2,579 | 2,493 | 2,562 | 358,800 | 2,562 |
| 2022-05-12 | 2,512 | 2,514 | 2,469 | 2,492 | 425,200 | 2,492 |
| 2022-05-11 | 2,562 | 2,571 | 2,546 | 2,560 | 521,200 | 2,560 |
| 2022-05-10 | 2,612 | 2,622 | 2,584 | 2,595 | 494,200 | 2,595 |
| 2022-05-09 | 2,689 | 2,700 | 2,622 | 2,643 | 397,500 | 2,643 |
| 2022-05-06 | 2,747 | 2,760 | 2,702 | 2,728 | 529,900 | 2,728 |
| 2022-05-02 | 2,721 | 2,764 | 2,697 | 2,713 | 418,200 | 2,713 |
| 2022-04-28 | 2,765 | 2,831 | 2,757 | 2,813 | 206,500 | 2,813 |
| 2022-04-27 | 2,765 | 2,791 | 2,736 | 2,762 | 941,300 | 2,762 |
| 2022-04-26 | 2,891 | 2,891 | 2,799 | 2,815 | 619,500 | 2,815 |
| 2022-04-25 | 2,922 | 2,940 | 2,882 | 2,904 | 213,400 | 2,904 |
| 2022-04-22 | 2,950 | 2,950 | 2,892 | 2,947 | 291,700 | 2,947 |
| 2022-04-21 | 2,926 | 2,969 | 2,911 | 2,950 | 173,300 | 2,950 |
| 2022-04-20 | 2,987 | 2,993 | 2,919 | 2,930 | 174,700 | 2,930 |
| 2022-04-19 | 2,947 | 2,964 | 2,913 | 2,945 | 164,600 | 2,945 |
| 2022-04-18 | 2,906 | 2,925 | 2,847 | 2,897 | 154,100 | 2,897 |
| 2022-04-15 | 2,945 | 2,992 | 2,932 | 2,978 | 133,100 | 2,978 |
| 2022-04-14 | 3,025 | 3,040 | 2,977 | 2,992 | 181,900 | 2,992 |
| 2022-04-13 | 2,950 | 3,015 | 2,938 | 3,015 | 245,700 | 3,015 |
| 2022-04-12 | 3,000 | 3,010 | 2,832 | 2,938 | 486,400 | 2,938 |
| 2022-04-11 | 3,035 | 3,090 | 2,996 | 3,000 | 349,200 | 3,000 |
| 2022-04-08 | 3,050 | 3,060 | 2,961 | 2,999 | 937,500 | 2,999 |
| 2022-04-07 | 3,080 | 3,090 | 3,040 | 3,060 | 199,900 | 3,060 |
| 2022-04-06 | 3,235 | 3,240 | 3,115 | 3,125 | 357,200 | 3,125 |
| 2022-04-05 | 3,210 | 3,250 | 3,190 | 3,240 | 278,800 | 3,240 |
| 2022-04-04 | 3,110 | 3,195 | 3,105 | 3,190 | 190,100 | 3,190 |
| 2022-04-01 | 3,110 | 3,130 | 3,045 | 3,110 | 256,900 | 3,110 |
| 2022-03-31 | 3,130 | 3,210 | 3,100 | 3,150 | 313,600 | 3,150 |
| 2022-03-30 | 3,190 | 3,195 | 3,095 | 3,125 | 372,500 | 3,125 |
| 2022-03-29 | 3,160 | 3,235 | 3,130 | 3,230 | 557,200 | 3,230 |
| 2022-03-28 | 3,130 | 3,160 | 3,110 | 3,145 | 483,500 | 3,145 |
| 2022-03-25 | 3,110 | 3,165 | 3,095 | 3,135 | 728,300 | 3,135 |
| 2022-03-24 | 3,000 | 3,085 | 2,995 | 3,070 | 265,700 | 3,070 |
| 2022-03-23 | 2,993 | 3,060 | 2,977 | 3,045 | 278,500 | 3,045 |
| 2022-03-22 | 2,901 | 2,968 | 2,894 | 2,962 | 258,300 | 2,962 |
| 2022-03-18 | 2,926 | 2,926 | 2,877 | 2,903 | 574,300 | 2,903 |
| 2022-03-17 | 2,876 | 2,945 | 2,851 | 2,931 | 235,900 | 2,931 |
| 2022-03-16 | 2,788 | 2,854 | 2,773 | 2,826 | 210,100 | 2,826 |
| 2022-03-15 | 2,837 | 2,866 | 2,747 | 2,782 | 291,500 | 2,782 |
| 2022-03-14 | 2,793 | 2,859 | 2,779 | 2,837 | 275,000 | 2,837 |
| 2022-03-11 | 2,782 | 2,807 | 2,710 | 2,771 | 530,200 | 2,771 |
| 2022-03-10 | 2,730 | 2,794 | 2,730 | 2,788 | 254,100 | 2,788 |
| 2022-03-09 | 2,707 | 2,760 | 2,658 | 2,668 | 226,400 | 2,668 |
| 2022-03-08 | 2,741 | 2,773 | 2,682 | 2,695 | 195,400 | 2,695 |
| 2022-03-07 | 2,759 | 2,799 | 2,745 | 2,773 | 390,400 | 2,773 |
| 2022-03-04 | 2,851 | 2,880 | 2,785 | 2,808 | 441,900 | 2,808 |
| 2022-03-03 | 2,850 | 2,875 | 2,837 | 2,850 | 222,300 | 2,850 |
| 2022-03-02 | 2,894 | 2,919 | 2,812 | 2,833 | 477,900 | 2,833 |
| 2022-03-01 | 2,772 | 2,786 | 2,724 | 2,757 | 175,400 | 2,757 |
| 2022-02-28 | 2,722 | 2,810 | 2,713 | 2,745 | 392,500 | 2,745 |
| 2022-02-25 | 2,679 | 2,706 | 2,637 | 2,700 | 423,500 | 2,700 |
| 2022-02-24 | 2,679 | 2,697 | 2,637 | 2,661 | 152,600 | 2,661 |
| 2022-02-22 | 2,637 | 2,694 | 2,637 | 2,686 | 104,200 | 2,686 |
| 2022-02-21 | 2,629 | 2,703 | 2,629 | 2,693 | 128,900 | 2,693 |
| 2022-02-18 | 2,655 | 2,660 | 2,608 | 2,658 | 139,100 | 2,658 |
| 2022-02-17 | 2,689 | 2,705 | 2,663 | 2,692 | 130,400 | 2,692 |
| 2022-02-16 | 2,605 | 2,680 | 2,605 | 2,670 | 99,300 | 2,670 |
| 2022-02-15 | 2,685 | 2,707 | 2,574 | 2,589 | 223,200 | 2,589 |
| 2022-02-14 | 2,610 | 2,693 | 2,602 | 2,670 | 165,700 | 2,670 |
| 2022-02-10 | 2,600 | 2,621 | 2,585 | 2,611 | 339,300 | 2,611 |
| 2022-02-09 | 2,600 | 2,600 | 2,532 | 2,564 | 181,400 | 2,564 |
| 2022-02-08 | 2,670 | 2,701 | 2,648 | 2,648 | 158,600 | 2,648 |
| 2022-02-07 | 2,679 | 2,718 | 2,673 | 2,700 | 123,000 | 2,700 |
| 2022-02-04 | 2,700 | 2,713 | 2,664 | 2,700 | 120,800 | 2,700 |
| 2022-02-03 | 2,703 | 2,725 | 2,674 | 2,691 | 135,100 | 2,691 |
| 2022-02-02 | 2,710 | 2,727 | 2,688 | 2,712 | 227,500 | 2,712 |
| 2022-02-01 | 2,740 | 2,764 | 2,702 | 2,703 | 161,800 | 2,703 |
| 2022-01-31 | 2,701 | 2,722 | 2,680 | 2,707 | 150,200 | 2,707 |
| 2022-01-28 | 2,710 | 2,737 | 2,670 | 2,686 | 175,400 | 2,686 |
| 2022-01-27 | 2,701 | 2,710 | 2,637 | 2,665 | 235,400 | 2,665 |
| 2022-01-26 | 2,700 | 2,713 | 2,657 | 2,663 | 83,600 | 2,663 |
| 2022-01-25 | 2,658 | 2,693 | 2,614 | 2,688 | 226,100 | 2,688 |
| 2022-01-24 | 2,679 | 2,719 | 2,673 | 2,700 | 183,000 | 2,700 |
| 2022-01-21 | 2,685 | 2,703 | 2,651 | 2,693 | 258,500 | 2,693 |
| 2022-01-20 | 2,673 | 2,710 | 2,652 | 2,700 | 295,800 | 2,700 |
| 2022-01-19 | 2,640 | 2,689 | 2,635 | 2,672 | 291,700 | 2,672 |
| 2022-01-18 | 2,669 | 2,681 | 2,621 | 2,653 | 169,200 | 2,653 |
| 2022-01-17 | 2,574 | 2,661 | 2,548 | 2,655 | 253,000 | 2,655 |
| 2022-01-14 | 2,540 | 2,540 | 2,479 | 2,519 | 181,200 | 2,519 |
| 2022-01-13 | 2,587 | 2,587 | 2,542 | 2,558 | 130,900 | 2,558 |
| 2022-01-12 | 2,484 | 2,561 | 2,475 | 2,556 | 122,000 | 2,556 |
| 2022-01-11 | 2,505 | 2,510 | 2,429 | 2,446 | 85,300 | 2,446 |
| 2022-01-07 | 2,533 | 2,555 | 2,493 | 2,511 | 101,900 | 2,511 |
| 2022-01-06 | 2,569 | 2,582 | 2,507 | 2,509 | 94,400 | 2,509 |
| 2022-01-05 | 2,584 | 2,596 | 2,553 | 2,586 | 122,200 | 2,586 |
| 2022-01-04 | 2,570 | 2,580 | 2,531 | 2,560 | 134,800 | 2,560 |
分割・併合履歴 ： [1994-09-27]1株→1.1株