6420 フクシマガリレイ(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 | 4,190 | 4,275 | 4,180 | 4,195 | 25,400 | 2,097.50 |
| 2022-12-29 | 4,230 | 4,235 | 4,135 | 4,185 | 30,300 | 2,092.50 |
| 2022-12-28 | 4,165 | 4,235 | 4,140 | 4,230 | 17,800 | 2,115 |
| 2022-12-27 | 4,155 | 4,160 | 4,115 | 4,160 | 10,300 | 2,080 |
| 2022-12-26 | 4,065 | 4,110 | 4,020 | 4,110 | 11,300 | 2,055 |
| 2022-12-23 | 4,075 | 4,095 | 4,065 | 4,065 | 7,400 | 2,032.50 |
| 2022-12-22 | 4,110 | 4,155 | 4,100 | 4,145 | 15,300 | 2,072.50 |
| 2022-12-21 | 4,080 | 4,115 | 4,030 | 4,055 | 18,100 | 2,027.50 |
| 2022-12-20 | 4,220 | 4,230 | 4,010 | 4,090 | 15,900 | 2,045 |
| 2022-12-19 | 4,185 | 4,230 | 4,180 | 4,200 | 5,300 | 2,100 |
| 2022-12-16 | 4,270 | 4,285 | 4,170 | 4,185 | 20,900 | 2,092.50 |
| 2022-12-15 | 4,290 | 4,305 | 4,270 | 4,295 | 3,800 | 2,147.50 |
| 2022-12-14 | 4,230 | 4,300 | 4,190 | 4,280 | 9,800 | 2,140 |
| 2022-12-13 | 4,270 | 4,310 | 4,230 | 4,265 | 16,700 | 2,132.50 |
| 2022-12-12 | 4,280 | 4,310 | 4,270 | 4,295 | 5,500 | 2,147.50 |
| 2022-12-09 | 4,375 | 4,375 | 4,285 | 4,315 | 26,700 | 2,157.50 |
| 2022-12-08 | 4,240 | 4,245 | 4,170 | 4,235 | 14,700 | 2,117.50 |
| 2022-12-07 | 4,115 | 4,275 | 4,115 | 4,235 | 17,100 | 2,117.50 |
| 2022-12-06 | 4,115 | 4,180 | 4,105 | 4,135 | 11,700 | 2,067.50 |
| 2022-12-05 | 4,145 | 4,200 | 4,120 | 4,185 | 23,100 | 2,092.50 |
| 2022-12-02 | 4,245 | 4,245 | 4,100 | 4,145 | 19,100 | 2,072.50 |
| 2022-12-01 | 4,375 | 4,375 | 4,215 | 4,260 | 21,800 | 2,130 |
| 2022-11-30 | 4,280 | 4,370 | 4,280 | 4,350 | 31,200 | 2,175 |
| 2022-11-29 | 4,225 | 4,305 | 4,215 | 4,300 | 16,400 | 2,150 |
| 2022-11-28 | 4,370 | 4,370 | 4,270 | 4,280 | 15,600 | 2,140 |
| 2022-11-25 | 4,360 | 4,360 | 4,300 | 4,325 | 15,400 | 2,162.50 |
| 2022-11-24 | 4,345 | 4,360 | 4,290 | 4,360 | 28,500 | 2,180 |
| 2022-11-22 | 4,280 | 4,350 | 4,275 | 4,310 | 17,000 | 2,155 |
| 2022-11-21 | 4,215 | 4,240 | 4,180 | 4,240 | 13,600 | 2,120 |
| 2022-11-18 | 4,040 | 4,205 | 4,040 | 4,170 | 22,200 | 2,085 |
| 2022-11-17 | 3,960 | 4,015 | 3,960 | 4,015 | 18,700 | 2,007.50 |
| 2022-11-16 | 4,020 | 4,120 | 3,985 | 4,005 | 36,500 | 2,002.50 |
| 2022-11-15 | 3,945 | 3,945 | 3,855 | 3,880 | 12,500 | 1,940 |
| 2022-11-14 | 3,865 | 3,965 | 3,855 | 3,930 | 29,100 | 1,965 |
| 2022-11-11 | 4,080 | 4,145 | 4,070 | 4,145 | 15,100 | 2,072.50 |
| 2022-11-10 | 3,990 | 4,040 | 3,970 | 4,010 | 13,300 | 2,005 |
| 2022-11-09 | 4,050 | 4,050 | 3,995 | 4,015 | 9,800 | 2,007.50 |
| 2022-11-08 | 3,920 | 4,050 | 3,920 | 3,980 | 15,700 | 1,990 |
| 2022-11-07 | 3,815 | 3,900 | 3,815 | 3,900 | 8,400 | 1,950 |
| 2022-11-04 | 3,925 | 3,925 | 3,800 | 3,815 | 17,800 | 1,907.50 |
| 2022-11-02 | 4,035 | 4,075 | 3,965 | 3,975 | 18,800 | 1,987.50 |
| 2022-11-01 | 4,100 | 4,130 | 4,045 | 4,045 | 7,800 | 2,022.50 |
| 2022-10-31 | 4,040 | 4,100 | 4,030 | 4,095 | 20,100 | 2,047.50 |
| 2022-10-28 | 3,925 | 4,050 | 3,905 | 3,980 | 94,800 | 1,990 |
| 2022-10-27 | 4,105 | 4,125 | 3,980 | 3,995 | 18,300 | 1,997.50 |
| 2022-10-26 | 4,100 | 4,125 | 4,060 | 4,080 | 12,400 | 2,040 |
| 2022-10-25 | 4,070 | 4,115 | 4,070 | 4,100 | 11,600 | 2,050 |
| 2022-10-24 | 4,105 | 4,130 | 4,050 | 4,065 | 18,700 | 2,032.50 |
| 2022-10-21 | 3,995 | 4,065 | 3,995 | 4,040 | 14,500 | 2,020 |
| 2022-10-20 | 3,995 | 4,080 | 3,995 | 4,065 | 18,700 | 2,032.50 |
| 2022-10-19 | 4,035 | 4,100 | 3,990 | 4,025 | 17,500 | 2,012.50 |
| 2022-10-18 | 4,145 | 4,210 | 4,000 | 4,020 | 25,500 | 2,010 |
| 2022-10-17 | 3,950 | 4,050 | 3,950 | 4,015 | 23,000 | 2,007.50 |
| 2022-10-14 | 3,900 | 4,020 | 3,830 | 4,000 | 24,100 | 2,000 |
| 2022-10-13 | 3,830 | 3,840 | 3,790 | 3,830 | 16,500 | 1,915 |
| 2022-10-12 | 3,835 | 3,870 | 3,785 | 3,825 | 20,400 | 1,912.50 |
| 2022-10-11 | 3,765 | 3,870 | 3,740 | 3,800 | 25,300 | 1,900 |
| 2022-10-07 | 3,755 | 3,820 | 3,740 | 3,790 | 17,800 | 1,895 |
| 2022-10-06 | 3,820 | 3,910 | 3,820 | 3,870 | 16,300 | 1,935 |
| 2022-10-05 | 3,795 | 3,875 | 3,790 | 3,815 | 16,900 | 1,907.50 |
| 2022-10-04 | 3,600 | 3,795 | 3,600 | 3,795 | 25,200 | 1,897.50 |
| 2022-10-03 | 3,550 | 3,600 | 3,540 | 3,565 | 10,000 | 1,782.50 |
| 2022-09-30 | 3,685 | 3,685 | 3,575 | 3,580 | 24,800 | 1,790 |
| 2022-09-29 | 3,585 | 3,685 | 3,585 | 3,665 | 23,300 | 1,832.50 |
| 2022-09-28 | 3,500 | 3,570 | 3,500 | 3,570 | 25,000 | 1,785 |
| 2022-09-27 | 3,520 | 3,555 | 3,505 | 3,505 | 11,700 | 1,752.50 |
| 2022-09-26 | 3,510 | 3,510 | 3,450 | 3,475 | 18,800 | 1,737.50 |
| 2022-09-22 | 3,575 | 3,585 | 3,555 | 3,555 | 12,300 | 1,777.50 |
| 2022-09-21 | 3,625 | 3,645 | 3,580 | 3,595 | 16,700 | 1,797.50 |
| 2022-09-20 | 3,640 | 3,740 | 3,640 | 3,710 | 17,900 | 1,855 |
| 2022-09-16 | 3,620 | 3,635 | 3,600 | 3,605 | 13,600 | 1,802.50 |
| 2022-09-15 | 3,620 | 3,635 | 3,585 | 3,620 | 8,400 | 1,810 |
| 2022-09-14 | 3,620 | 3,640 | 3,570 | 3,605 | 13,300 | 1,802.50 |
| 2022-09-13 | 3,660 | 3,680 | 3,655 | 3,655 | 3,300 | 1,827.50 |
| 2022-09-12 | 3,650 | 3,660 | 3,625 | 3,660 | 6,200 | 1,830 |
| 2022-09-09 | 3,590 | 3,620 | 3,575 | 3,580 | 17,500 | 1,790 |
| 2022-09-08 | 3,525 | 3,610 | 3,455 | 3,610 | 25,600 | 1,805 |
| 2022-09-07 | 3,525 | 3,525 | 3,440 | 3,490 | 14,800 | 1,745 |
| 2022-09-06 | 3,505 | 3,560 | 3,480 | 3,525 | 19,300 | 1,762.50 |
| 2022-09-05 | 3,540 | 3,560 | 3,495 | 3,505 | 9,500 | 1,752.50 |
| 2022-09-02 | 3,500 | 3,580 | 3,485 | 3,540 | 24,300 | 1,770 |
| 2022-09-01 | 3,580 | 3,580 | 3,460 | 3,475 | 22,900 | 1,737.50 |
| 2022-08-31 | 3,585 | 3,670 | 3,580 | 3,645 | 17,500 | 1,822.50 |
| 2022-08-30 | 3,555 | 3,610 | 3,555 | 3,585 | 17,600 | 1,792.50 |
| 2022-08-29 | 3,555 | 3,565 | 3,525 | 3,545 | 19,100 | 1,772.50 |
| 2022-08-26 | 3,630 | 3,670 | 3,625 | 3,635 | 9,900 | 1,817.50 |
| 2022-08-25 | 3,665 | 3,675 | 3,615 | 3,630 | 7,900 | 1,815 |
| 2022-08-24 | 3,665 | 3,665 | 3,615 | 3,655 | 11,400 | 1,827.50 |
| 2022-08-23 | 3,730 | 3,730 | 3,670 | 3,675 | 10,500 | 1,837.50 |
| 2022-08-22 | 3,725 | 3,755 | 3,685 | 3,715 | 8,500 | 1,857.50 |
| 2022-08-19 | 3,770 | 3,785 | 3,755 | 3,770 | 4,300 | 1,885 |
| 2022-08-18 | 3,855 | 3,855 | 3,745 | 3,760 | 8,400 | 1,880 |
| 2022-08-17 | 3,790 | 3,885 | 3,790 | 3,860 | 29,600 | 1,930 |
| 2022-08-16 | 3,765 | 3,780 | 3,735 | 3,770 | 17,300 | 1,885 |
| 2022-08-15 | 3,745 | 3,760 | 3,700 | 3,745 | 11,800 | 1,872.50 |
| 2022-08-12 | 3,750 | 3,765 | 3,690 | 3,745 | 31,200 | 1,872.50 |
| 2022-08-10 | 3,620 | 3,700 | 3,615 | 3,660 | 11,700 | 1,830 |
| 2022-08-09 | 3,650 | 3,650 | 3,585 | 3,620 | 11,000 | 1,810 |
| 2022-08-08 | 3,655 | 3,660 | 3,600 | 3,625 | 9,200 | 1,812.50 |
| 2022-08-05 | 3,595 | 3,665 | 3,595 | 3,655 | 12,400 | 1,827.50 |
| 2022-08-04 | 3,600 | 3,610 | 3,570 | 3,600 | 9,200 | 1,800 |
| 2022-08-03 | 3,605 | 3,630 | 3,570 | 3,585 | 13,400 | 1,792.50 |
| 2022-08-02 | 3,690 | 3,690 | 3,595 | 3,620 | 16,400 | 1,810 |
| 2022-08-01 | 3,675 | 3,715 | 3,665 | 3,690 | 43,900 | 1,845 |
| 2022-07-29 | 3,670 | 3,680 | 3,625 | 3,650 | 30,800 | 1,825 |
| 2022-07-28 | 3,600 | 3,680 | 3,600 | 3,670 | 24,900 | 1,835 |
| 2022-07-27 | 3,610 | 3,610 | 3,550 | 3,575 | 24,800 | 1,787.50 |
| 2022-07-26 | 3,570 | 3,610 | 3,565 | 3,585 | 13,200 | 1,792.50 |
| 2022-07-25 | 3,595 | 3,600 | 3,550 | 3,570 | 15,200 | 1,785 |
| 2022-07-22 | 3,545 | 3,610 | 3,535 | 3,585 | 24,300 | 1,792.50 |
| 2022-07-21 | 3,560 | 3,560 | 3,520 | 3,545 | 8,700 | 1,772.50 |
| 2022-07-20 | 3,540 | 3,575 | 3,525 | 3,565 | 19,800 | 1,782.50 |
| 2022-07-19 | 3,510 | 3,515 | 3,475 | 3,505 | 10,300 | 1,752.50 |
| 2022-07-15 | 3,480 | 3,540 | 3,480 | 3,500 | 14,700 | 1,750 |
| 2022-07-14 | 3,455 | 3,500 | 3,430 | 3,455 | 9,500 | 1,727.50 |
| 2022-07-13 | 3,460 | 3,495 | 3,435 | 3,455 | 20,100 | 1,727.50 |
| 2022-07-12 | 3,580 | 3,580 | 3,435 | 3,435 | 17,400 | 1,717.50 |
| 2022-07-11 | 3,600 | 3,620 | 3,545 | 3,585 | 20,400 | 1,792.50 |
| 2022-07-08 | 3,650 | 3,670 | 3,585 | 3,590 | 41,800 | 1,795 |
| 2022-07-07 | 3,595 | 3,620 | 3,580 | 3,610 | 21,400 | 1,805 |
| 2022-07-06 | 3,540 | 3,600 | 3,535 | 3,560 | 17,200 | 1,780 |
| 2022-07-05 | 3,550 | 3,610 | 3,530 | 3,580 | 21,100 | 1,790 |
| 2022-07-04 | 3,485 | 3,570 | 3,485 | 3,570 | 23,600 | 1,785 |
| 2022-07-01 | 3,450 | 3,515 | 3,430 | 3,455 | 44,700 | 1,727.50 |
| 2022-06-30 | 3,465 | 3,490 | 3,435 | 3,450 | 44,300 | 1,725 |
| 2022-06-29 | 3,385 | 3,415 | 3,350 | 3,395 | 45,800 | 1,697.50 |
| 2022-06-28 | 3,310 | 3,410 | 3,270 | 3,400 | 34,100 | 1,700 |
| 2022-06-27 | 3,230 | 3,320 | 3,230 | 3,300 | 20,100 | 1,650 |
| 2022-06-24 | 3,105 | 3,190 | 3,085 | 3,175 | 23,000 | 1,587.50 |
| 2022-06-23 | 3,060 | 3,110 | 3,060 | 3,075 | 15,300 | 1,537.50 |
| 2022-06-22 | 3,135 | 3,135 | 3,060 | 3,060 | 25,100 | 1,530 |
| 2022-06-21 | 3,090 | 3,130 | 3,070 | 3,085 | 24,500 | 1,542.50 |
| 2022-06-20 | 3,165 | 3,175 | 3,040 | 3,070 | 29,700 | 1,535 |
| 2022-06-17 | 3,195 | 3,230 | 3,165 | 3,180 | 17,400 | 1,590 |
| 2022-06-16 | 3,245 | 3,285 | 3,225 | 3,255 | 21,000 | 1,627.50 |
| 2022-06-15 | 3,305 | 3,305 | 3,245 | 3,245 | 18,100 | 1,622.50 |
| 2022-06-14 | 3,300 | 3,340 | 3,280 | 3,300 | 13,900 | 1,650 |
| 2022-06-13 | 3,320 | 3,360 | 3,320 | 3,345 | 13,000 | 1,672.50 |
| 2022-06-10 | 3,440 | 3,445 | 3,380 | 3,390 | 24,600 | 1,695 |
| 2022-06-09 | 3,545 | 3,545 | 3,495 | 3,500 | 12,000 | 1,750 |
| 2022-06-08 | 3,500 | 3,560 | 3,500 | 3,545 | 13,700 | 1,772.50 |
| 2022-06-07 | 3,440 | 3,520 | 3,440 | 3,470 | 17,600 | 1,735 |
| 2022-06-06 | 3,420 | 3,455 | 3,400 | 3,440 | 12,100 | 1,720 |
| 2022-06-03 | 3,510 | 3,510 | 3,425 | 3,425 | 9,600 | 1,712.50 |
| 2022-06-02 | 3,465 | 3,475 | 3,420 | 3,450 | 14,500 | 1,725 |
| 2022-06-01 | 3,440 | 3,500 | 3,440 | 3,465 | 29,600 | 1,732.50 |
| 2022-05-31 | 3,415 | 3,435 | 3,370 | 3,405 | 24,100 | 1,702.50 |
| 2022-05-30 | 3,375 | 3,450 | 3,370 | 3,405 | 57,900 | 1,702.50 |
| 2022-05-27 | 3,345 | 3,345 | 3,280 | 3,305 | 12,000 | 1,652.50 |
| 2022-05-26 | 3,400 | 3,400 | 3,290 | 3,290 | 19,600 | 1,645 |
| 2022-05-25 | 3,440 | 3,470 | 3,385 | 3,420 | 23,300 | 1,710 |
| 2022-05-24 | 3,430 | 3,445 | 3,370 | 3,370 | 16,300 | 1,685 |
| 2022-05-23 | 3,420 | 3,515 | 3,420 | 3,480 | 23,100 | 1,740 |
| 2022-05-20 | 3,520 | 3,525 | 3,435 | 3,435 | 16,000 | 1,717.50 |
| 2022-05-19 | 3,540 | 3,595 | 3,520 | 3,530 | 17,700 | 1,765 |
| 2022-05-18 | 3,585 | 3,655 | 3,540 | 3,575 | 23,800 | 1,787.50 |
| 2022-05-17 | 3,580 | 3,630 | 3,580 | 3,600 | 19,700 | 1,800 |
| 2022-05-16 | 3,725 | 3,725 | 3,555 | 3,555 | 19,900 | 1,777.50 |
| 2022-05-13 | 3,505 | 3,700 | 3,505 | 3,690 | 39,000 | 1,845 |
| 2022-05-12 | 3,625 | 3,720 | 3,620 | 3,620 | 28,200 | 1,810 |
| 2022-05-11 | 3,685 | 3,715 | 3,640 | 3,670 | 16,000 | 1,835 |
| 2022-05-10 | 3,670 | 3,745 | 3,625 | 3,705 | 24,900 | 1,852.50 |
| 2022-05-09 | 3,845 | 3,845 | 3,715 | 3,730 | 16,500 | 1,865 |
| 2022-05-06 | 3,880 | 3,880 | 3,805 | 3,855 | 12,200 | 1,927.50 |
| 2022-05-02 | 3,800 | 3,860 | 3,795 | 3,830 | 16,700 | 1,915 |
| 2022-04-28 | 3,645 | 3,795 | 3,645 | 3,780 | 16,300 | 1,890 |
| 2022-04-27 | 3,705 | 3,705 | 3,560 | 3,640 | 64,200 | 1,820 |
| 2022-04-26 | 3,670 | 3,715 | 3,655 | 3,700 | 17,900 | 1,850 |
| 2022-04-25 | 3,705 | 3,725 | 3,660 | 3,680 | 14,800 | 1,840 |
| 2022-04-22 | 3,775 | 3,775 | 3,705 | 3,720 | 10,500 | 1,860 |
| 2022-04-21 | 3,740 | 3,800 | 3,740 | 3,790 | 12,200 | 1,895 |
| 2022-04-20 | 3,790 | 3,810 | 3,725 | 3,755 | 29,100 | 1,877.50 |
| 2022-04-19 | 3,730 | 3,770 | 3,700 | 3,750 | 14,100 | 1,875 |
| 2022-04-18 | 3,655 | 3,685 | 3,600 | 3,660 | 15,600 | 1,830 |
| 2022-04-15 | 3,745 | 3,765 | 3,690 | 3,705 | 14,000 | 1,852.50 |
| 2022-04-14 | 3,655 | 3,765 | 3,655 | 3,745 | 19,300 | 1,872.50 |
| 2022-04-13 | 3,555 | 3,670 | 3,555 | 3,660 | 29,000 | 1,830 |
| 2022-04-12 | 3,615 | 3,620 | 3,565 | 3,575 | 23,400 | 1,787.50 |
| 2022-04-11 | 3,665 | 3,680 | 3,595 | 3,640 | 15,800 | 1,820 |
| 2022-04-08 | 3,710 | 3,715 | 3,640 | 3,655 | 32,000 | 1,827.50 |
| 2022-04-07 | 3,780 | 3,790 | 3,685 | 3,710 | 34,400 | 1,855 |
| 2022-04-06 | 3,875 | 3,885 | 3,840 | 3,870 | 16,700 | 1,935 |
| 2022-04-05 | 3,895 | 3,955 | 3,895 | 3,920 | 21,100 | 1,960 |
| 2022-04-04 | 3,800 | 3,880 | 3,775 | 3,865 | 10,600 | 1,932.50 |
| 2022-04-01 | 3,780 | 3,825 | 3,770 | 3,810 | 18,100 | 1,905 |
| 2022-03-31 | 3,895 | 3,925 | 3,825 | 3,845 | 35,200 | 1,922.50 |
| 2022-03-30 | 3,930 | 4,010 | 3,910 | 3,985 | 67,400 | 1,992.50 |
| 2022-03-29 | 3,885 | 3,965 | 3,860 | 3,935 | 163,400 | 1,967.50 |
| 2022-03-28 | 3,965 | 4,030 | 3,965 | 4,025 | 72,100 | 2,012.50 |
| 2022-03-25 | 4,010 | 4,010 | 3,925 | 3,995 | 71,300 | 1,997.50 |
| 2022-03-24 | 3,940 | 3,960 | 3,870 | 3,960 | 53,900 | 1,980 |
| 2022-03-23 | 3,980 | 4,025 | 3,975 | 4,020 | 41,300 | 2,010 |
| 2022-03-22 | 4,055 | 4,125 | 3,890 | 3,930 | 64,500 | 1,965 |
| 2022-03-18 | 3,955 | 4,105 | 3,945 | 4,100 | 68,400 | 2,050 |
| 2022-03-17 | 3,875 | 3,915 | 3,830 | 3,900 | 33,500 | 1,950 |
| 2022-03-16 | 3,895 | 3,895 | 3,770 | 3,805 | 33,600 | 1,902.50 |
| 2022-03-15 | 3,850 | 3,870 | 3,820 | 3,850 | 21,100 | 1,925 |
| 2022-03-14 | 3,870 | 3,915 | 3,825 | 3,830 | 20,300 | 1,915 |
| 2022-03-11 | 3,815 | 3,855 | 3,795 | 3,835 | 33,500 | 1,917.50 |
| 2022-03-10 | 3,755 | 3,910 | 3,680 | 3,910 | 38,800 | 1,955 |
| 2022-03-09 | 3,730 | 3,760 | 3,665 | 3,700 | 31,500 | 1,850 |
| 2022-03-08 | 3,735 | 3,825 | 3,705 | 3,750 | 33,800 | 1,875 |
| 2022-03-07 | 3,750 | 3,830 | 3,705 | 3,785 | 32,700 | 1,892.50 |
| 2022-03-04 | 3,890 | 3,890 | 3,775 | 3,820 | 21,500 | 1,910 |
| 2022-03-03 | 4,000 | 4,000 | 3,860 | 3,895 | 15,400 | 1,947.50 |
| 2022-03-02 | 3,950 | 4,000 | 3,930 | 3,930 | 22,800 | 1,965 |
| 2022-03-01 | 4,030 | 4,060 | 3,985 | 4,040 | 28,200 | 2,020 |
| 2022-02-28 | 3,985 | 3,985 | 3,875 | 3,940 | 22,500 | 1,970 |
| 2022-02-25 | 3,845 | 3,945 | 3,780 | 3,930 | 26,700 | 1,965 |
| 2022-02-24 | 3,800 | 3,850 | 3,780 | 3,845 | 19,600 | 1,922.50 |
| 2022-02-22 | 3,800 | 3,825 | 3,770 | 3,785 | 13,300 | 1,892.50 |
| 2022-02-21 | 3,800 | 3,855 | 3,790 | 3,855 | 10,600 | 1,927.50 |
| 2022-02-18 | 3,860 | 3,900 | 3,830 | 3,890 | 13,700 | 1,945 |
| 2022-02-17 | 4,015 | 4,015 | 3,900 | 3,900 | 24,000 | 1,950 |
| 2022-02-16 | 4,080 | 4,115 | 4,030 | 4,030 | 16,100 | 2,015 |
| 2022-02-15 | 4,100 | 4,200 | 4,035 | 4,070 | 23,100 | 2,035 |
| 2022-02-14 | 4,045 | 4,205 | 3,990 | 4,060 | 47,900 | 2,030 |
| 2022-02-10 | 4,335 | 4,495 | 4,230 | 4,320 | 33,500 | 2,160 |
| 2022-02-09 | 4,345 | 4,370 | 4,255 | 4,330 | 23,700 | 2,165 |
| 2022-02-08 | 4,215 | 4,315 | 4,215 | 4,280 | 15,800 | 2,140 |
| 2022-02-07 | 4,125 | 4,235 | 4,110 | 4,185 | 15,900 | 2,092.50 |
| 2022-02-04 | 4,120 | 4,200 | 4,120 | 4,180 | 10,400 | 2,090 |
| 2022-02-03 | 4,275 | 4,275 | 4,145 | 4,185 | 17,600 | 2,092.50 |
| 2022-02-02 | 4,140 | 4,295 | 4,140 | 4,275 | 22,500 | 2,137.50 |
| 2022-02-01 | 4,180 | 4,230 | 4,155 | 4,155 | 11,000 | 2,077.50 |
| 2022-01-31 | 4,180 | 4,215 | 4,165 | 4,195 | 13,000 | 2,097.50 |
| 2022-01-28 | 4,095 | 4,190 | 4,085 | 4,185 | 16,800 | 2,092.50 |
| 2022-01-27 | 4,105 | 4,140 | 4,010 | 4,025 | 21,000 | 2,012.50 |
| 2022-01-26 | 4,125 | 4,185 | 4,125 | 4,140 | 8,200 | 2,070 |
| 2022-01-25 | 4,200 | 4,200 | 4,125 | 4,160 | 18,000 | 2,080 |
| 2022-01-24 | 4,220 | 4,300 | 4,155 | 4,260 | 39,700 | 2,130 |
| 2022-01-21 | 4,240 | 4,280 | 4,210 | 4,280 | 22,300 | 2,140 |
| 2022-01-20 | 4,230 | 4,340 | 4,230 | 4,285 | 16,800 | 2,142.50 |
| 2022-01-19 | 4,390 | 4,425 | 4,210 | 4,230 | 26,500 | 2,115 |
| 2022-01-18 | 4,480 | 4,625 | 4,420 | 4,460 | 21,400 | 2,230 |
| 2022-01-17 | 4,590 | 4,590 | 4,410 | 4,410 | 14,600 | 2,205 |
| 2022-01-14 | 4,615 | 4,685 | 4,565 | 4,610 | 26,700 | 2,305 |
| 2022-01-13 | 4,720 | 4,750 | 4,630 | 4,660 | 22,100 | 2,330 |
| 2022-01-12 | 4,615 | 4,800 | 4,615 | 4,770 | 13,200 | 2,385 |
| 2022-01-11 | 4,675 | 4,715 | 4,610 | 4,685 | 12,200 | 2,342.50 |
| 2022-01-07 | 4,765 | 4,780 | 4,640 | 4,700 | 19,300 | 2,350 |
| 2022-01-06 | 4,815 | 4,830 | 4,760 | 4,785 | 16,500 | 2,392.50 |
| 2022-01-05 | 4,800 | 4,865 | 4,775 | 4,835 | 11,800 | 2,417.50 |
| 2022-01-04 | 4,795 | 4,815 | 4,670 | 4,800 | 18,700 | 2,400 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2013-06-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.25株 [1994-03-28]1株→1.2株