6960 フクダ電子(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 | 4,565 | 4,610 | 4,535 | 4,565 | 9,900 | 4,565 |
| 2022-12-29 | 4,555 | 4,585 | 4,520 | 4,565 | 11,100 | 4,565 |
| 2022-12-28 | 4,460 | 4,550 | 4,420 | 4,510 | 15,700 | 4,510 |
| 2022-12-27 | 4,400 | 4,475 | 4,395 | 4,455 | 19,200 | 4,455 |
| 2022-12-26 | 4,370 | 4,415 | 4,345 | 4,370 | 14,500 | 4,370 |
| 2022-12-23 | 4,250 | 4,360 | 4,250 | 4,345 | 17,400 | 4,345 |
| 2022-12-22 | 4,090 | 4,240 | 4,090 | 4,240 | 13,700 | 4,240 |
| 2022-12-21 | 4,150 | 4,150 | 4,055 | 4,055 | 18,800 | 4,055 |
| 2022-12-20 | 4,145 | 4,175 | 4,085 | 4,110 | 19,900 | 4,110 |
| 2022-12-19 | 4,110 | 4,160 | 4,110 | 4,120 | 20,900 | 4,120 |
| 2022-12-16 | 4,075 | 4,115 | 4,070 | 4,110 | 8,600 | 4,110 |
| 2022-12-15 | 4,100 | 4,115 | 4,075 | 4,075 | 24,300 | 4,075 |
| 2022-12-14 | 4,095 | 4,140 | 4,075 | 4,100 | 22,300 | 4,100 |
| 2022-12-13 | 4,095 | 4,195 | 4,085 | 4,095 | 27,200 | 4,095 |
| 2022-12-12 | 4,140 | 4,140 | 4,010 | 4,050 | 37,400 | 4,050 |
| 2022-12-09 | 4,065 | 4,160 | 4,040 | 4,145 | 18,500 | 4,145 |
| 2022-12-08 | 4,195 | 4,195 | 4,050 | 4,065 | 16,400 | 4,065 |
| 2022-12-07 | 4,175 | 4,230 | 4,155 | 4,180 | 14,000 | 4,180 |
| 2022-12-06 | 4,180 | 4,250 | 4,180 | 4,220 | 13,900 | 4,220 |
| 2022-12-05 | 4,290 | 4,290 | 4,195 | 4,210 | 11,400 | 4,210 |
| 2022-12-02 | 4,340 | 4,365 | 4,265 | 4,265 | 15,300 | 4,265 |
| 2022-12-01 | 4,365 | 4,400 | 4,330 | 4,365 | 27,400 | 4,365 |
| 2022-11-30 | 4,540 | 4,540 | 4,185 | 4,210 | 26,900 | 4,210 |
| 2022-11-29 | 4,670 | 4,670 | 4,370 | 4,470 | 20,200 | 4,470 |
| 2022-11-28 | 9,300 | 9,300 | 9,200 | 9,220 | 7,600 | 4,610 |
| 2022-11-25 | 9,280 | 9,350 | 9,210 | 9,350 | 6,600 | 4,675 |
| 2022-11-24 | 9,150 | 9,310 | 9,150 | 9,280 | 5,800 | 4,640 |
| 2022-11-22 | 9,250 | 9,250 | 9,170 | 9,180 | 3,300 | 4,590 |
| 2022-11-21 | 9,190 | 9,200 | 9,100 | 9,160 | 7,000 | 4,580 |
| 2022-11-18 | 9,250 | 9,290 | 9,180 | 9,190 | 7,900 | 4,595 |
| 2022-11-17 | 9,370 | 9,370 | 9,170 | 9,200 | 6,900 | 4,600 |
| 2022-11-16 | 9,200 | 9,300 | 9,160 | 9,300 | 11,000 | 4,650 |
| 2022-11-15 | 8,930 | 9,350 | 8,930 | 9,200 | 10,600 | 4,600 |
| 2022-11-14 | 9,500 | 9,520 | 9,200 | 9,230 | 22,100 | 4,615 |
| 2022-11-11 | 9,580 | 9,600 | 9,430 | 9,460 | 7,900 | 4,730 |
| 2022-11-10 | 9,290 | 9,550 | 9,290 | 9,400 | 6,100 | 4,700 |
| 2022-11-09 | 9,210 | 9,440 | 9,210 | 9,440 | 8,100 | 4,720 |
| 2022-11-08 | 9,200 | 9,340 | 9,150 | 9,210 | 7,400 | 4,605 |
| 2022-11-07 | 8,970 | 9,290 | 8,970 | 9,180 | 12,100 | 4,590 |
| 2022-11-04 | 8,920 | 8,930 | 8,710 | 8,920 | 16,800 | 4,460 |
| 2022-11-02 | 8,690 | 9,300 | 8,610 | 9,080 | 38,900 | 4,540 |
| 2022-11-01 | 8,300 | 8,660 | 8,260 | 8,590 | 29,800 | 4,295 |
| 2022-10-31 | 7,800 | 7,800 | 7,720 | 7,760 | 4,600 | 3,880 |
| 2022-10-28 | 7,840 | 7,840 | 7,750 | 7,750 | 1,900 | 3,875 |
| 2022-10-27 | 7,870 | 7,870 | 7,780 | 7,800 | 2,400 | 3,900 |
| 2022-10-26 | 7,700 | 7,850 | 7,700 | 7,830 | 9,800 | 3,915 |
| 2022-10-25 | 7,690 | 7,730 | 7,680 | 7,690 | 3,500 | 3,845 |
| 2022-10-24 | 7,710 | 7,750 | 7,640 | 7,690 | 11,000 | 3,845 |
| 2022-10-21 | 7,680 | 7,680 | 7,530 | 7,600 | 4,600 | 3,800 |
| 2022-10-20 | 7,580 | 7,720 | 7,580 | 7,640 | 8,200 | 3,820 |
| 2022-10-19 | 7,490 | 7,570 | 7,460 | 7,570 | 5,300 | 3,785 |
| 2022-10-18 | 7,330 | 7,420 | 7,330 | 7,420 | 4,900 | 3,710 |
| 2022-10-17 | 7,420 | 7,420 | 7,220 | 7,270 | 9,100 | 3,635 |
| 2022-10-14 | 7,330 | 7,400 | 7,310 | 7,360 | 2,500 | 3,680 |
| 2022-10-13 | 7,180 | 7,290 | 7,170 | 7,270 | 3,300 | 3,635 |
| 2022-10-12 | 7,320 | 7,320 | 7,240 | 7,250 | 7,500 | 3,625 |
| 2022-10-11 | 7,450 | 7,450 | 7,150 | 7,270 | 4,300 | 3,635 |
| 2022-10-07 | 7,340 | 7,500 | 7,340 | 7,450 | 8,600 | 3,725 |
| 2022-10-06 | 7,330 | 7,490 | 7,300 | 7,490 | 8,500 | 3,745 |
| 2022-10-05 | 7,220 | 7,330 | 7,180 | 7,330 | 8,400 | 3,665 |
| 2022-10-04 | 7,030 | 7,270 | 7,010 | 7,220 | 12,600 | 3,610 |
| 2022-10-03 | 7,150 | 7,170 | 6,940 | 7,020 | 11,900 | 3,510 |
| 2022-09-30 | 7,250 | 7,290 | 7,160 | 7,180 | 3,100 | 3,590 |
| 2022-09-29 | 7,350 | 7,460 | 7,190 | 7,240 | 20,500 | 3,620 |
| 2022-09-28 | 7,580 | 7,600 | 7,330 | 7,450 | 14,800 | 3,725 |
| 2022-09-27 | 7,590 | 7,630 | 7,560 | 7,610 | 6,800 | 3,805 |
| 2022-09-26 | 7,530 | 7,680 | 7,530 | 7,590 | 10,800 | 3,795 |
| 2022-09-22 | 7,580 | 7,660 | 7,470 | 7,530 | 12,500 | 3,765 |
| 2022-09-21 | 7,570 | 7,650 | 7,550 | 7,580 | 2,200 | 3,790 |
| 2022-09-20 | 7,700 | 7,790 | 7,650 | 7,670 | 5,000 | 3,835 |
| 2022-09-16 | 7,590 | 7,690 | 7,580 | 7,690 | 3,600 | 3,845 |
| 2022-09-15 | 7,560 | 7,640 | 7,550 | 7,590 | 2,400 | 3,795 |
| 2022-09-14 | 7,500 | 7,670 | 7,500 | 7,540 | 2,300 | 3,770 |
| 2022-09-13 | 7,640 | 7,660 | 7,520 | 7,630 | 6,000 | 3,815 |
| 2022-09-12 | 7,640 | 7,700 | 7,590 | 7,640 | 4,300 | 3,820 |
| 2022-09-09 | 7,640 | 7,670 | 7,630 | 7,640 | 1,200 | 3,820 |
| 2022-09-08 | 7,570 | 7,780 | 7,570 | 7,670 | 4,800 | 3,835 |
| 2022-09-07 | 7,650 | 7,650 | 7,540 | 7,630 | 2,600 | 3,815 |
| 2022-09-06 | 7,490 | 7,600 | 7,490 | 7,590 | 2,900 | 3,795 |
| 2022-09-05 | 7,630 | 7,640 | 7,500 | 7,550 | 6,700 | 3,775 |
| 2022-09-02 | 7,660 | 7,760 | 7,620 | 7,750 | 8,300 | 3,875 |
| 2022-09-01 | 7,640 | 7,800 | 7,640 | 7,660 | 1,800 | 3,830 |
| 2022-08-31 | 7,760 | 7,790 | 7,620 | 7,640 | 13,400 | 3,820 |
| 2022-08-30 | 7,880 | 7,990 | 7,820 | 7,840 | 9,200 | 3,920 |
| 2022-08-29 | 7,920 | 8,070 | 7,850 | 7,870 | 10,800 | 3,935 |
| 2022-08-26 | 8,130 | 8,230 | 8,130 | 8,150 | 8,900 | 4,075 |
| 2022-08-25 | 8,170 | 8,190 | 8,100 | 8,110 | 11,900 | 4,055 |
| 2022-08-24 | 8,080 | 8,100 | 7,970 | 8,090 | 6,200 | 4,045 |
| 2022-08-23 | 8,020 | 8,080 | 7,830 | 8,010 | 8,200 | 4,005 |
| 2022-08-22 | 7,970 | 8,070 | 7,830 | 7,960 | 13,200 | 3,980 |
| 2022-08-19 | 7,780 | 7,980 | 7,730 | 7,910 | 14,100 | 3,955 |
| 2022-08-18 | 7,730 | 7,770 | 7,730 | 7,760 | 4,300 | 3,880 |
| 2022-08-17 | 7,700 | 7,760 | 7,620 | 7,760 | 6,500 | 3,880 |
| 2022-08-16 | 7,610 | 7,690 | 7,610 | 7,690 | 2,100 | 3,845 |
| 2022-08-15 | 7,610 | 7,680 | 7,550 | 7,680 | 2,500 | 3,840 |
| 2022-08-12 | 7,500 | 7,640 | 7,500 | 7,610 | 5,200 | 3,805 |
| 2022-08-10 | 7,520 | 7,610 | 7,480 | 7,560 | 3,800 | 3,780 |
| 2022-08-09 | 7,500 | 7,510 | 7,460 | 7,510 | 2,500 | 3,755 |
| 2022-08-08 | 7,510 | 7,540 | 7,460 | 7,500 | 5,400 | 3,750 |
| 2022-08-05 | 7,460 | 7,470 | 7,430 | 7,430 | 1,700 | 3,715 |
| 2022-08-04 | 7,400 | 7,440 | 7,400 | 7,410 | 1,400 | 3,705 |
| 2022-08-03 | 7,380 | 7,530 | 7,380 | 7,400 | 3,200 | 3,700 |
| 2022-08-02 | 7,430 | 7,450 | 7,380 | 7,400 | 4,600 | 3,700 |
| 2022-08-01 | 7,460 | 7,470 | 7,430 | 7,430 | 7,000 | 3,715 |
| 2022-07-29 | 7,470 | 7,470 | 7,360 | 7,410 | 2,700 | 3,705 |
| 2022-07-28 | 7,360 | 7,430 | 7,360 | 7,410 | 2,800 | 3,705 |
| 2022-07-27 | 7,500 | 7,500 | 7,360 | 7,360 | 6,700 | 3,680 |
| 2022-07-26 | 7,560 | 7,560 | 7,480 | 7,500 | 7,600 | 3,750 |
| 2022-07-25 | 7,620 | 7,620 | 7,530 | 7,560 | 7,700 | 3,780 |
| 2022-07-22 | 7,570 | 7,760 | 7,550 | 7,620 | 7,200 | 3,810 |
| 2022-07-21 | 7,650 | 7,750 | 7,550 | 7,640 | 3,500 | 3,820 |
| 2022-07-20 | 7,540 | 7,650 | 7,530 | 7,650 | 1,000 | 3,825 |
| 2022-07-19 | 7,720 | 7,720 | 7,520 | 7,520 | 6,100 | 3,760 |
| 2022-07-15 | 7,770 | 7,810 | 7,690 | 7,710 | 2,700 | 3,855 |
| 2022-07-14 | 7,660 | 7,840 | 7,650 | 7,700 | 5,600 | 3,850 |
| 2022-07-13 | 7,520 | 7,670 | 7,520 | 7,670 | 4,700 | 3,835 |
| 2022-07-12 | 7,480 | 7,530 | 7,440 | 7,530 | 3,200 | 3,765 |
| 2022-07-11 | 7,500 | 7,500 | 7,460 | 7,460 | 200 | 3,730 |
| 2022-07-08 | 7,500 | 7,520 | 7,400 | 7,430 | 1,900 | 3,715 |
| 2022-07-07 | 7,450 | 7,490 | 7,400 | 7,490 | 2,700 | 3,745 |
| 2022-07-06 | 7,350 | 7,430 | 7,330 | 7,360 | 3,700 | 3,680 |
| 2022-07-05 | 7,370 | 7,430 | 7,300 | 7,380 | 4,200 | 3,690 |
| 2022-07-04 | 7,470 | 7,470 | 7,320 | 7,370 | 7,000 | 3,685 |
| 2022-07-01 | 7,470 | 7,470 | 7,350 | 7,350 | 2,400 | 3,675 |
| 2022-06-30 | 7,460 | 7,470 | 7,380 | 7,400 | 4,800 | 3,700 |
| 2022-06-29 | 7,530 | 7,530 | 7,380 | 7,390 | 4,300 | 3,695 |
| 2022-06-28 | 7,500 | 7,510 | 7,400 | 7,450 | 5,200 | 3,725 |
| 2022-06-27 | 7,440 | 7,510 | 7,440 | 7,440 | 1,500 | 3,720 |
| 2022-06-24 | 7,400 | 7,480 | 7,400 | 7,430 | 3,400 | 3,715 |
| 2022-06-23 | 7,470 | 7,480 | 7,340 | 7,400 | 7,000 | 3,700 |
| 2022-06-22 | 7,400 | 7,490 | 7,400 | 7,470 | 2,500 | 3,735 |
| 2022-06-21 | 7,400 | 7,420 | 7,310 | 7,400 | 3,000 | 3,700 |
| 2022-06-20 | 7,430 | 7,470 | 7,360 | 7,470 | 3,800 | 3,735 |
| 2022-06-17 | 7,490 | 7,490 | 7,400 | 7,420 | 2,900 | 3,710 |
| 2022-06-16 | 7,360 | 7,470 | 7,360 | 7,430 | 3,500 | 3,715 |
| 2022-06-15 | 7,420 | 7,450 | 7,370 | 7,400 | 6,400 | 3,700 |
| 2022-06-14 | 7,450 | 7,520 | 7,440 | 7,440 | 3,500 | 3,720 |
| 2022-06-13 | 7,390 | 7,450 | 7,390 | 7,400 | 1,800 | 3,700 |
| 2022-06-10 | 7,470 | 7,480 | 7,410 | 7,470 | 4,600 | 3,735 |
| 2022-06-09 | 7,550 | 7,550 | 7,420 | 7,440 | 5,800 | 3,720 |
| 2022-06-08 | 7,500 | 7,550 | 7,450 | 7,550 | 3,800 | 3,775 |
| 2022-06-07 | 7,390 | 7,470 | 7,390 | 7,470 | 2,000 | 3,735 |
| 2022-06-06 | 7,510 | 7,520 | 7,390 | 7,400 | 5,600 | 3,700 |
| 2022-06-03 | 7,340 | 7,490 | 7,340 | 7,490 | 3,700 | 3,745 |
| 2022-06-02 | 7,310 | 7,390 | 7,230 | 7,330 | 8,400 | 3,665 |
| 2022-06-01 | 7,400 | 7,400 | 7,280 | 7,300 | 2,700 | 3,650 |
| 2022-05-31 | 7,260 | 7,380 | 7,260 | 7,300 | 2,600 | 3,650 |
| 2022-05-30 | 7,350 | 7,420 | 7,260 | 7,260 | 5,400 | 3,630 |
| 2022-05-27 | 7,240 | 7,360 | 7,230 | 7,350 | 2,800 | 3,675 |
| 2022-05-26 | 7,280 | 7,310 | 7,250 | 7,250 | 5,000 | 3,625 |
| 2022-05-25 | 7,390 | 7,410 | 7,200 | 7,280 | 10,800 | 3,640 |
| 2022-05-24 | 7,350 | 7,510 | 7,200 | 7,390 | 13,000 | 3,695 |
| 2022-05-23 | 7,340 | 7,340 | 7,230 | 7,250 | 4,100 | 3,625 |
| 2022-05-20 | 7,160 | 7,290 | 7,160 | 7,250 | 4,300 | 3,625 |
| 2022-05-19 | 7,150 | 7,220 | 7,060 | 7,160 | 4,500 | 3,580 |
| 2022-05-18 | 7,230 | 7,230 | 7,150 | 7,150 | 3,900 | 3,575 |
| 2022-05-17 | 7,030 | 7,240 | 7,030 | 7,240 | 6,300 | 3,620 |
| 2022-05-16 | 7,300 | 7,300 | 7,010 | 7,060 | 10,800 | 3,530 |
| 2022-05-13 | 7,020 | 7,160 | 7,010 | 7,160 | 8,800 | 3,580 |
| 2022-05-12 | 7,360 | 7,360 | 7,120 | 7,120 | 10,700 | 3,560 |
| 2022-05-11 | 7,460 | 7,460 | 7,250 | 7,280 | 11,800 | 3,640 |
| 2022-05-10 | 7,510 | 7,530 | 7,430 | 7,450 | 7,500 | 3,725 |
| 2022-05-09 | 7,460 | 7,530 | 7,440 | 7,450 | 4,200 | 3,725 |
| 2022-05-06 | 7,410 | 7,500 | 7,390 | 7,460 | 9,200 | 3,730 |
| 2022-05-02 | 7,380 | 7,460 | 7,380 | 7,420 | 1,900 | 3,710 |
| 2022-04-28 | 7,500 | 7,530 | 7,470 | 7,500 | 1,500 | 3,750 |
| 2022-04-27 | 7,420 | 7,520 | 7,410 | 7,410 | 3,500 | 3,705 |
| 2022-04-26 | 7,480 | 7,600 | 7,460 | 7,520 | 7,600 | 3,760 |
| 2022-04-25 | 7,530 | 7,530 | 7,440 | 7,480 | 9,100 | 3,740 |
| 2022-04-22 | 7,540 | 7,570 | 7,420 | 7,530 | 7,900 | 3,765 |
| 2022-04-21 | 7,370 | 7,550 | 7,370 | 7,550 | 8,200 | 3,775 |
| 2022-04-20 | 7,350 | 7,430 | 7,350 | 7,360 | 5,300 | 3,680 |
| 2022-04-19 | 7,470 | 7,470 | 7,350 | 7,370 | 7,000 | 3,685 |
| 2022-04-18 | 7,470 | 7,470 | 7,310 | 7,470 | 10,800 | 3,735 |
| 2022-04-15 | 7,500 | 7,500 | 7,420 | 7,460 | 4,000 | 3,730 |
| 2022-04-14 | 7,590 | 7,600 | 7,440 | 7,500 | 18,500 | 3,750 |
| 2022-04-13 | 7,870 | 7,900 | 7,540 | 7,590 | 33,400 | 3,795 |
| 2022-04-12 | 7,900 | 7,900 | 7,820 | 7,870 | 9,200 | 3,935 |
| 2022-04-11 | 7,900 | 7,930 | 7,860 | 7,900 | 9,000 | 3,950 |
| 2022-04-08 | 7,900 | 7,950 | 7,840 | 7,900 | 7,000 | 3,950 |
| 2022-04-07 | 7,900 | 7,940 | 7,880 | 7,910 | 6,800 | 3,955 |
| 2022-04-06 | 7,900 | 7,940 | 7,830 | 7,910 | 8,900 | 3,955 |
| 2022-04-05 | 7,860 | 7,930 | 7,840 | 7,900 | 9,700 | 3,950 |
| 2022-04-04 | 7,840 | 7,920 | 7,810 | 7,860 | 17,400 | 3,930 |
| 2022-04-01 | 7,810 | 7,810 | 7,690 | 7,810 | 8,300 | 3,905 |
| 2022-03-31 | 8,060 | 8,060 | 7,810 | 7,810 | 8,100 | 3,905 |
| 2022-03-30 | 8,130 | 8,170 | 8,070 | 8,070 | 4,100 | 4,035 |
| 2022-03-29 | 8,230 | 8,330 | 8,200 | 8,290 | 5,200 | 4,145 |
| 2022-03-28 | 8,220 | 8,330 | 8,150 | 8,300 | 9,500 | 4,150 |
| 2022-03-25 | 8,160 | 8,230 | 8,130 | 8,220 | 5,700 | 4,110 |
| 2022-03-24 | 8,070 | 8,220 | 8,070 | 8,170 | 3,600 | 4,085 |
| 2022-03-23 | 8,110 | 8,250 | 8,110 | 8,220 | 6,700 | 4,110 |
| 2022-03-22 | 8,180 | 8,250 | 8,090 | 8,120 | 10,100 | 4,060 |
| 2022-03-18 | 7,960 | 8,120 | 7,960 | 8,090 | 11,800 | 4,045 |
| 2022-03-17 | 7,920 | 8,080 | 7,900 | 7,960 | 8,000 | 3,980 |
| 2022-03-16 | 7,840 | 7,940 | 7,740 | 7,880 | 8,500 | 3,940 |
| 2022-03-15 | 7,880 | 7,940 | 7,830 | 7,830 | 2,900 | 3,915 |
| 2022-03-14 | 7,750 | 7,930 | 7,750 | 7,880 | 4,300 | 3,940 |
| 2022-03-11 | 7,840 | 7,840 | 7,740 | 7,790 | 4,200 | 3,895 |
| 2022-03-10 | 7,840 | 7,870 | 7,780 | 7,820 | 4,400 | 3,910 |
| 2022-03-09 | 7,700 | 7,850 | 7,690 | 7,790 | 6,500 | 3,895 |
| 2022-03-08 | 7,880 | 7,970 | 7,850 | 7,850 | 5,800 | 3,925 |
| 2022-03-07 | 7,990 | 8,140 | 7,960 | 8,030 | 4,500 | 4,015 |
| 2022-03-04 | 8,290 | 8,310 | 8,200 | 8,220 | 4,900 | 4,110 |
| 2022-03-03 | 8,370 | 8,370 | 8,160 | 8,270 | 11,700 | 4,135 |
| 2022-03-02 | 8,100 | 8,220 | 8,060 | 8,220 | 6,800 | 4,110 |
| 2022-03-01 | 8,090 | 8,170 | 8,030 | 8,100 | 5,800 | 4,050 |
| 2022-02-28 | 7,940 | 8,020 | 7,890 | 8,090 | 9,200 | 4,045 |
| 2022-02-25 | 7,850 | 7,940 | 7,750 | 7,940 | 11,000 | 3,970 |
| 2022-02-24 | 7,710 | 7,860 | 7,700 | 7,850 | 8,200 | 3,925 |
| 2022-02-22 | 7,740 | 7,790 | 7,690 | 7,790 | 6,300 | 3,895 |
| 2022-02-21 | 7,760 | 7,800 | 7,720 | 7,780 | 7,600 | 3,890 |
| 2022-02-18 | 7,800 | 7,860 | 7,720 | 7,810 | 11,500 | 3,905 |
| 2022-02-17 | 7,770 | 7,820 | 7,760 | 7,760 | 5,700 | 3,880 |
| 2022-02-16 | 7,880 | 7,910 | 7,790 | 7,790 | 7,500 | 3,895 |
| 2022-02-15 | 7,850 | 7,910 | 7,850 | 7,860 | 2,300 | 3,930 |
| 2022-02-14 | 7,900 | 7,940 | 7,830 | 7,850 | 7,100 | 3,925 |
| 2022-02-10 | 7,910 | 7,990 | 7,890 | 7,980 | 6,800 | 3,990 |
| 2022-02-09 | 7,940 | 7,950 | 7,830 | 7,890 | 7,400 | 3,945 |
| 2022-02-08 | 8,100 | 8,140 | 7,910 | 7,910 | 14,100 | 3,955 |
| 2022-02-07 | 8,100 | 8,340 | 8,080 | 8,200 | 5,700 | 4,100 |
| 2022-02-04 | 8,140 | 8,180 | 8,120 | 8,160 | 2,100 | 4,080 |
| 2022-02-03 | 8,160 | 8,210 | 8,140 | 8,140 | 3,900 | 4,070 |
| 2022-02-02 | 8,250 | 8,290 | 8,220 | 8,220 | 2,800 | 4,110 |
| 2022-02-01 | 8,400 | 8,570 | 8,250 | 8,250 | 13,200 | 4,125 |
| 2022-01-31 | 8,220 | 8,330 | 8,190 | 8,280 | 8,400 | 4,140 |
| 2022-01-28 | 8,190 | 8,270 | 8,120 | 8,190 | 11,600 | 4,095 |
| 2022-01-27 | 8,350 | 8,400 | 8,170 | 8,170 | 7,400 | 4,085 |
| 2022-01-26 | 8,270 | 8,400 | 8,270 | 8,350 | 4,700 | 4,175 |
| 2022-01-25 | 8,420 | 8,420 | 8,270 | 8,270 | 12,700 | 4,135 |
| 2022-01-24 | 8,260 | 8,390 | 8,160 | 8,280 | 8,300 | 4,140 |
| 2022-01-21 | 8,280 | 8,280 | 8,230 | 8,260 | 1,700 | 4,130 |
| 2022-01-20 | 8,320 | 8,390 | 8,260 | 8,280 | 5,500 | 4,140 |
| 2022-01-19 | 8,370 | 8,390 | 8,210 | 8,290 | 7,300 | 4,145 |
| 2022-01-18 | 8,350 | 8,460 | 8,350 | 8,370 | 4,700 | 4,185 |
| 2022-01-17 | 8,410 | 8,500 | 8,350 | 8,350 | 2,700 | 4,175 |
| 2022-01-14 | 8,400 | 8,560 | 8,400 | 8,400 | 5,700 | 4,200 |
| 2022-01-13 | 8,520 | 8,600 | 8,490 | 8,540 | 6,400 | 4,270 |
| 2022-01-12 | 8,540 | 8,640 | 8,540 | 8,630 | 4,200 | 4,315 |
| 2022-01-11 | 8,390 | 8,530 | 8,310 | 8,490 | 10,500 | 4,245 |
| 2022-01-07 | 8,450 | 8,600 | 8,360 | 8,390 | 8,000 | 4,195 |
| 2022-01-06 | 8,430 | 8,520 | 8,410 | 8,410 | 2,700 | 4,205 |
| 2022-01-05 | 8,630 | 8,640 | 8,540 | 8,580 | 4,200 | 4,290 |
| 2022-01-04 | 8,590 | 8,670 | 8,590 | 8,630 | 3,400 | 4,315 |
分割・併合履歴 ： [2022-11-29]1株→2株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株
