7092 (株)Fast Fitness Japan 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 | 1,181 | 1,196 | 1,153 | 1,164 | 70,100 | 1,164 |
| 2022-12-29 | 1,144 | 1,200 | 1,137 | 1,188 | 152,500 | 1,188 |
| 2022-12-28 | 1,120 | 1,152 | 1,108 | 1,141 | 107,700 | 1,141 |
| 2022-12-27 | 1,074 | 1,117 | 1,074 | 1,110 | 62,000 | 1,110 |
| 2022-12-26 | 1,082 | 1,089 | 1,066 | 1,070 | 70,100 | 1,070 |
| 2022-12-23 | 1,072 | 1,091 | 1,060 | 1,082 | 48,900 | 1,082 |
| 2022-12-22 | 1,101 | 1,117 | 1,086 | 1,093 | 98,700 | 1,093 |
| 2022-12-21 | 1,083 | 1,115 | 1,075 | 1,100 | 87,800 | 1,100 |
| 2022-12-20 | 1,133 | 1,151 | 1,075 | 1,085 | 237,700 | 1,085 |
| 2022-12-19 | 1,152 | 1,165 | 1,139 | 1,148 | 78,200 | 1,148 |
| 2022-12-16 | 1,175 | 1,183 | 1,156 | 1,165 | 67,300 | 1,165 |
| 2022-12-15 | 1,186 | 1,199 | 1,178 | 1,183 | 53,400 | 1,183 |
| 2022-12-14 | 1,204 | 1,204 | 1,180 | 1,194 | 88,700 | 1,194 |
| 2022-12-13 | 1,208 | 1,220 | 1,187 | 1,204 | 75,200 | 1,204 |
| 2022-12-12 | 1,227 | 1,237 | 1,209 | 1,209 | 37,500 | 1,209 |
| 2022-12-09 | 1,210 | 1,247 | 1,203 | 1,239 | 80,900 | 1,239 |
| 2022-12-08 | 1,240 | 1,240 | 1,194 | 1,205 | 126,500 | 1,205 |
| 2022-12-07 | 1,255 | 1,262 | 1,235 | 1,252 | 77,700 | 1,252 |
| 2022-12-06 | 1,301 | 1,301 | 1,268 | 1,269 | 44,900 | 1,269 |
| 2022-12-05 | 1,301 | 1,307 | 1,284 | 1,304 | 47,500 | 1,304 |
| 2022-12-02 | 1,320 | 1,320 | 1,285 | 1,301 | 70,200 | 1,301 |
| 2022-12-01 | 1,350 | 1,357 | 1,327 | 1,328 | 44,800 | 1,328 |
| 2022-11-30 | 1,350 | 1,352 | 1,325 | 1,335 | 47,600 | 1,335 |
| 2022-11-29 | 1,366 | 1,368 | 1,337 | 1,366 | 71,300 | 1,366 |
| 2022-11-28 | 1,410 | 1,410 | 1,367 | 1,370 | 51,800 | 1,370 |
| 2022-11-25 | 1,395 | 1,403 | 1,379 | 1,398 | 45,000 | 1,398 |
| 2022-11-24 | 1,387 | 1,397 | 1,376 | 1,377 | 46,900 | 1,377 |
| 2022-11-22 | 1,380 | 1,382 | 1,357 | 1,371 | 47,500 | 1,371 |
| 2022-11-21 | 1,398 | 1,412 | 1,365 | 1,377 | 97,500 | 1,377 |
| 2022-11-18 | 1,475 | 1,506 | 1,408 | 1,411 | 66,100 | 1,411 |
| 2022-11-17 | 1,449 | 1,476 | 1,437 | 1,472 | 30,100 | 1,472 |
| 2022-11-16 | 1,499 | 1,499 | 1,425 | 1,449 | 68,400 | 1,449 |
| 2022-11-15 | 1,528 | 1,528 | 1,465 | 1,499 | 50,100 | 1,499 |
| 2022-11-14 | 1,541 | 1,557 | 1,502 | 1,533 | 71,800 | 1,533 |
| 2022-11-11 | 1,523 | 1,563 | 1,523 | 1,547 | 66,700 | 1,547 |
| 2022-11-10 | 1,482 | 1,514 | 1,457 | 1,493 | 42,900 | 1,493 |
| 2022-11-09 | 1,458 | 1,500 | 1,453 | 1,475 | 49,500 | 1,475 |
| 2022-11-08 | 1,411 | 1,455 | 1,405 | 1,451 | 40,200 | 1,451 |
| 2022-11-07 | 1,448 | 1,448 | 1,398 | 1,415 | 32,000 | 1,415 |
| 2022-11-04 | 1,443 | 1,443 | 1,406 | 1,425 | 37,100 | 1,425 |
| 2022-11-02 | 1,442 | 1,495 | 1,440 | 1,468 | 29,500 | 1,468 |
| 2022-11-01 | 1,443 | 1,476 | 1,442 | 1,451 | 16,800 | 1,451 |
| 2022-10-31 | 1,460 | 1,496 | 1,438 | 1,449 | 45,800 | 1,449 |
| 2022-10-28 | 1,390 | 1,500 | 1,388 | 1,470 | 384,100 | 1,470 |
| 2022-10-27 | 1,414 | 1,416 | 1,383 | 1,383 | 40,400 | 1,383 |
| 2022-10-26 | 1,446 | 1,461 | 1,424 | 1,428 | 34,900 | 1,428 |
| 2022-10-25 | 1,448 | 1,450 | 1,416 | 1,426 | 38,000 | 1,426 |
| 2022-10-24 | 1,451 | 1,453 | 1,391 | 1,418 | 57,100 | 1,418 |
| 2022-10-21 | 1,435 | 1,439 | 1,403 | 1,424 | 48,300 | 1,424 |
| 2022-10-20 | 1,446 | 1,450 | 1,428 | 1,429 | 47,100 | 1,429 |
| 2022-10-19 | 1,528 | 1,528 | 1,466 | 1,476 | 52,600 | 1,476 |
| 2022-10-18 | 1,505 | 1,534 | 1,491 | 1,517 | 56,000 | 1,517 |
| 2022-10-17 | 1,494 | 1,520 | 1,456 | 1,469 | 56,300 | 1,469 |
| 2022-10-14 | 1,465 | 1,519 | 1,453 | 1,515 | 84,200 | 1,515 |
| 2022-10-13 | 1,444 | 1,456 | 1,418 | 1,422 | 47,000 | 1,422 |
| 2022-10-12 | 1,430 | 1,475 | 1,418 | 1,462 | 65,500 | 1,462 |
| 2022-10-11 | 1,473 | 1,521 | 1,460 | 1,460 | 79,000 | 1,460 |
| 2022-10-07 | 1,386 | 1,451 | 1,384 | 1,443 | 46,000 | 1,443 |
| 2022-10-06 | 1,362 | 1,483 | 1,362 | 1,403 | 141,800 | 1,403 |
| 2022-10-05 | 1,362 | 1,390 | 1,342 | 1,362 | 56,600 | 1,362 |
| 2022-10-04 | 1,361 | 1,368 | 1,330 | 1,359 | 40,100 | 1,359 |
| 2022-10-03 | 1,340 | 1,355 | 1,310 | 1,340 | 49,400 | 1,340 |
| 2022-09-30 | 1,406 | 1,420 | 1,334 | 1,345 | 110,000 | 1,345 |
| 2022-09-29 | 1,468 | 1,489 | 1,423 | 1,436 | 63,600 | 1,436 |
| 2022-09-28 | 1,454 | 1,490 | 1,414 | 1,440 | 64,300 | 1,440 |
| 2022-09-27 | 1,477 | 1,484 | 1,438 | 1,471 | 70,800 | 1,471 |
| 2022-09-26 | 1,520 | 1,523 | 1,467 | 1,476 | 75,200 | 1,476 |
| 2022-09-22 | 1,505 | 1,548 | 1,505 | 1,534 | 33,500 | 1,534 |
| 2022-09-21 | 1,525 | 1,548 | 1,515 | 1,540 | 38,600 | 1,540 |
| 2022-09-20 | 1,565 | 1,570 | 1,539 | 1,565 | 36,900 | 1,565 |
| 2022-09-16 | 1,600 | 1,611 | 1,542 | 1,560 | 66,100 | 1,560 |
| 2022-09-15 | 1,563 | 1,614 | 1,540 | 1,610 | 71,300 | 1,610 |
| 2022-09-14 | 1,523 | 1,588 | 1,523 | 1,572 | 72,400 | 1,572 |
| 2022-09-13 | 1,570 | 1,621 | 1,570 | 1,595 | 66,100 | 1,595 |
| 2022-09-12 | 1,610 | 1,610 | 1,573 | 1,584 | 68,400 | 1,584 |
| 2022-09-09 | 1,525 | 1,644 | 1,525 | 1,600 | 188,800 | 1,600 |
| 2022-09-08 | 1,437 | 1,527 | 1,429 | 1,515 | 176,700 | 1,515 |
| 2022-09-07 | 1,429 | 1,435 | 1,385 | 1,407 | 65,400 | 1,407 |
| 2022-09-06 | 1,433 | 1,451 | 1,405 | 1,442 | 89,000 | 1,442 |
| 2022-09-05 | 1,413 | 1,456 | 1,397 | 1,455 | 54,900 | 1,455 |
| 2022-09-02 | 1,400 | 1,432 | 1,380 | 1,423 | 68,200 | 1,423 |
| 2022-09-01 | 1,442 | 1,444 | 1,402 | 1,406 | 69,400 | 1,406 |
| 2022-08-31 | 1,477 | 1,477 | 1,445 | 1,457 | 45,700 | 1,457 |
| 2022-08-30 | 1,478 | 1,493 | 1,469 | 1,486 | 34,500 | 1,486 |
| 2022-08-29 | 1,498 | 1,502 | 1,470 | 1,473 | 53,500 | 1,473 |
| 2022-08-26 | 1,590 | 1,590 | 1,539 | 1,556 | 29,500 | 1,556 |
| 2022-08-25 | 1,607 | 1,607 | 1,567 | 1,582 | 39,200 | 1,582 |
| 2022-08-24 | 1,540 | 1,600 | 1,530 | 1,597 | 49,300 | 1,597 |
| 2022-08-23 | 1,552 | 1,577 | 1,527 | 1,568 | 50,800 | 1,568 |
| 2022-08-22 | 1,630 | 1,631 | 1,571 | 1,589 | 74,200 | 1,589 |
| 2022-08-19 | 1,713 | 1,749 | 1,672 | 1,688 | 141,100 | 1,688 |
| 2022-08-18 | 1,651 | 1,708 | 1,627 | 1,699 | 78,100 | 1,699 |
| 2022-08-17 | 1,644 | 1,695 | 1,622 | 1,679 | 94,100 | 1,679 |
| 2022-08-16 | 1,492 | 1,630 | 1,466 | 1,598 | 173,100 | 1,598 |
| 2022-08-15 | 1,518 | 1,545 | 1,481 | 1,532 | 121,900 | 1,532 |
| 2022-08-12 | 1,432 | 1,506 | 1,429 | 1,505 | 90,100 | 1,505 |
| 2022-08-10 | 1,460 | 1,460 | 1,408 | 1,419 | 43,700 | 1,419 |
| 2022-08-09 | 1,488 | 1,488 | 1,435 | 1,473 | 49,300 | 1,473 |
| 2022-08-08 | 1,477 | 1,477 | 1,423 | 1,458 | 36,300 | 1,458 |
| 2022-08-05 | 1,486 | 1,510 | 1,449 | 1,467 | 43,900 | 1,467 |
| 2022-08-04 | 1,473 | 1,486 | 1,447 | 1,469 | 39,000 | 1,469 |
| 2022-08-03 | 1,474 | 1,485 | 1,443 | 1,453 | 39,100 | 1,453 |
| 2022-08-02 | 1,480 | 1,480 | 1,437 | 1,444 | 57,600 | 1,444 |
| 2022-08-01 | 1,440 | 1,517 | 1,411 | 1,505 | 118,600 | 1,505 |
| 2022-07-29 | 1,450 | 1,471 | 1,423 | 1,440 | 59,700 | 1,440 |
| 2022-07-28 | 1,419 | 1,447 | 1,400 | 1,425 | 58,400 | 1,425 |
| 2022-07-27 | 1,397 | 1,403 | 1,375 | 1,400 | 38,200 | 1,400 |
| 2022-07-26 | 1,390 | 1,423 | 1,366 | 1,419 | 36,400 | 1,419 |
| 2022-07-25 | 1,430 | 1,437 | 1,393 | 1,420 | 55,300 | 1,420 |
| 2022-07-22 | 1,424 | 1,467 | 1,408 | 1,428 | 66,800 | 1,428 |
| 2022-07-21 | 1,344 | 1,407 | 1,341 | 1,395 | 98,900 | 1,395 |
| 2022-07-20 | 1,298 | 1,329 | 1,294 | 1,314 | 58,300 | 1,314 |
| 2022-07-19 | 1,264 | 1,287 | 1,250 | 1,275 | 52,200 | 1,275 |
| 2022-07-15 | 1,295 | 1,308 | 1,253 | 1,262 | 79,000 | 1,262 |
| 2022-07-14 | 1,291 | 1,309 | 1,268 | 1,296 | 78,300 | 1,296 |
| 2022-07-13 | 1,313 | 1,322 | 1,288 | 1,304 | 47,500 | 1,304 |
| 2022-07-12 | 1,362 | 1,372 | 1,311 | 1,313 | 63,600 | 1,313 |
| 2022-07-11 | 1,393 | 1,418 | 1,375 | 1,388 | 47,400 | 1,388 |
| 2022-07-08 | 1,354 | 1,398 | 1,347 | 1,386 | 73,400 | 1,386 |
| 2022-07-07 | 1,398 | 1,398 | 1,341 | 1,362 | 77,600 | 1,362 |
| 2022-07-06 | 1,411 | 1,447 | 1,395 | 1,402 | 40,100 | 1,402 |
| 2022-07-05 | 1,372 | 1,413 | 1,365 | 1,399 | 48,100 | 1,399 |
| 2022-07-04 | 1,432 | 1,432 | 1,380 | 1,398 | 40,000 | 1,398 |
| 2022-07-01 | 1,435 | 1,450 | 1,390 | 1,405 | 47,200 | 1,405 |
| 2022-06-30 | 1,447 | 1,453 | 1,411 | 1,430 | 50,700 | 1,430 |
| 2022-06-29 | 1,445 | 1,452 | 1,412 | 1,448 | 46,700 | 1,448 |
| 2022-06-28 | 1,434 | 1,465 | 1,408 | 1,452 | 65,400 | 1,452 |
| 2022-06-27 | 1,418 | 1,457 | 1,390 | 1,436 | 121,400 | 1,436 |
| 2022-06-24 | 1,420 | 1,449 | 1,401 | 1,429 | 98,800 | 1,429 |
| 2022-06-23 | 1,343 | 1,379 | 1,343 | 1,360 | 55,000 | 1,360 |
| 2022-06-22 | 1,381 | 1,382 | 1,328 | 1,339 | 69,300 | 1,339 |
| 2022-06-21 | 1,319 | 1,392 | 1,319 | 1,375 | 103,600 | 1,375 |
| 2022-06-20 | 1,370 | 1,373 | 1,288 | 1,289 | 95,500 | 1,289 |
| 2022-06-17 | 1,301 | 1,326 | 1,292 | 1,324 | 124,500 | 1,324 |
| 2022-06-16 | 1,389 | 1,400 | 1,329 | 1,331 | 136,200 | 1,331 |
| 2022-06-15 | 1,390 | 1,395 | 1,345 | 1,359 | 110,800 | 1,359 |
| 2022-06-14 | 1,378 | 1,420 | 1,367 | 1,420 | 115,700 | 1,420 |
| 2022-06-13 | 1,440 | 1,459 | 1,383 | 1,426 | 201,600 | 1,426 |
| 2022-06-10 | 1,523 | 1,523 | 1,463 | 1,490 | 140,200 | 1,490 |
| 2022-06-09 | 1,557 | 1,569 | 1,532 | 1,554 | 136,900 | 1,554 |
| 2022-06-08 | 1,600 | 1,603 | 1,554 | 1,560 | 133,400 | 1,560 |
| 2022-06-07 | 1,637 | 1,643 | 1,586 | 1,597 | 127,500 | 1,597 |
| 2022-06-06 | 1,637 | 1,691 | 1,620 | 1,681 | 60,000 | 1,681 |
| 2022-06-03 | 1,709 | 1,733 | 1,651 | 1,674 | 73,400 | 1,674 |
| 2022-06-02 | 1,734 | 1,742 | 1,672 | 1,693 | 58,500 | 1,693 |
| 2022-06-01 | 1,759 | 1,774 | 1,725 | 1,774 | 58,800 | 1,774 |
| 2022-05-31 | 1,800 | 1,820 | 1,766 | 1,788 | 87,300 | 1,788 |
| 2022-05-30 | 1,800 | 1,843 | 1,791 | 1,840 | 65,100 | 1,840 |
| 2022-05-27 | 1,820 | 1,830 | 1,750 | 1,760 | 40,800 | 1,760 |
| 2022-05-26 | 1,720 | 1,874 | 1,720 | 1,791 | 119,300 | 1,791 |
| 2022-05-25 | 1,718 | 1,730 | 1,669 | 1,695 | 48,600 | 1,695 |
| 2022-05-24 | 1,782 | 1,835 | 1,744 | 1,758 | 77,400 | 1,758 |
| 2022-05-23 | 1,746 | 1,840 | 1,737 | 1,840 | 75,300 | 1,840 |
| 2022-05-20 | 1,614 | 1,726 | 1,603 | 1,726 | 82,800 | 1,726 |
| 2022-05-19 | 1,670 | 1,670 | 1,586 | 1,586 | 92,300 | 1,586 |
| 2022-05-18 | 1,727 | 1,786 | 1,700 | 1,710 | 49,800 | 1,710 |
| 2022-05-17 | 1,595 | 1,776 | 1,570 | 1,756 | 90,600 | 1,756 |
| 2022-05-16 | 1,741 | 1,758 | 1,560 | 1,662 | 228,300 | 1,662 |
| 2022-05-13 | 1,760 | 1,860 | 1,760 | 1,840 | 58,200 | 1,840 |
| 2022-05-12 | 1,799 | 1,799 | 1,740 | 1,742 | 52,000 | 1,742 |
| 2022-05-11 | 1,798 | 1,834 | 1,754 | 1,827 | 36,900 | 1,827 |
| 2022-05-10 | 1,811 | 1,821 | 1,752 | 1,813 | 62,100 | 1,813 |
| 2022-05-09 | 1,910 | 1,910 | 1,840 | 1,851 | 55,500 | 1,851 |
| 2022-05-06 | 1,862 | 1,970 | 1,842 | 1,930 | 72,200 | 1,930 |
| 2022-05-02 | 1,810 | 1,894 | 1,795 | 1,882 | 63,500 | 1,882 |
| 2022-04-28 | 1,890 | 1,912 | 1,820 | 1,845 | 95,300 | 1,845 |
| 2022-04-27 | 1,860 | 1,975 | 1,836 | 1,927 | 346,300 | 1,927 |
| 2022-04-26 | 1,771 | 1,847 | 1,771 | 1,833 | 57,500 | 1,833 |
| 2022-04-25 | 1,740 | 1,776 | 1,723 | 1,767 | 58,300 | 1,767 |
| 2022-04-22 | 1,801 | 1,828 | 1,751 | 1,796 | 94,000 | 1,796 |
| 2022-04-21 | 1,920 | 1,920 | 1,800 | 1,849 | 131,300 | 1,849 |
| 2022-04-20 | 2,000 | 2,014 | 1,958 | 1,974 | 53,800 | 1,974 |
| 2022-04-19 | 1,954 | 1,960 | 1,905 | 1,940 | 44,400 | 1,940 |
| 2022-04-18 | 1,953 | 2,000 | 1,901 | 1,914 | 64,500 | 1,914 |
| 2022-04-15 | 1,973 | 2,043 | 1,967 | 2,018 | 50,600 | 2,018 |
| 2022-04-14 | 2,055 | 2,061 | 1,961 | 2,011 | 75,600 | 2,011 |
| 2022-04-13 | 1,953 | 2,050 | 1,952 | 2,045 | 99,900 | 2,045 |
| 2022-04-12 | 1,989 | 2,050 | 1,934 | 1,992 | 108,000 | 1,992 |
| 2022-04-11 | 1,959 | 2,019 | 1,910 | 1,990 | 164,100 | 1,990 |
| 2022-04-08 | 1,891 | 1,951 | 1,868 | 1,919 | 82,700 | 1,919 |
| 2022-04-07 | 1,893 | 1,901 | 1,833 | 1,851 | 76,000 | 1,851 |
| 2022-04-06 | 1,965 | 1,986 | 1,891 | 1,933 | 109,200 | 1,933 |
| 2022-04-05 | 1,981 | 2,055 | 1,955 | 2,025 | 153,000 | 2,025 |
| 2022-04-04 | 1,876 | 1,950 | 1,833 | 1,941 | 90,500 | 1,941 |
| 2022-04-01 | 1,820 | 1,840 | 1,763 | 1,836 | 79,200 | 1,836 |
| 2022-03-31 | 1,846 | 1,876 | 1,830 | 1,854 | 53,400 | 1,854 |
| 2022-03-30 | 1,834 | 1,876 | 1,823 | 1,868 | 93,700 | 1,868 |
| 2022-03-29 | 1,805 | 1,834 | 1,785 | 1,833 | 62,600 | 1,833 |
| 2022-03-28 | 1,841 | 1,842 | 1,774 | 1,787 | 68,000 | 1,787 |
| 2022-03-25 | 1,938 | 1,953 | 1,836 | 1,881 | 55,900 | 1,881 |
| 2022-03-24 | 1,835 | 1,898 | 1,815 | 1,898 | 45,000 | 1,898 |
| 2022-03-23 | 1,844 | 1,895 | 1,844 | 1,875 | 61,000 | 1,875 |
| 2022-03-22 | 1,913 | 1,913 | 1,781 | 1,812 | 89,100 | 1,812 |
| 2022-03-18 | 1,903 | 1,953 | 1,870 | 1,913 | 178,300 | 1,913 |
| 2022-03-17 | 1,801 | 1,893 | 1,797 | 1,883 | 137,500 | 1,883 |
| 2022-03-16 | 1,726 | 1,750 | 1,687 | 1,740 | 78,700 | 1,740 |
| 2022-03-15 | 1,578 | 1,680 | 1,578 | 1,666 | 68,200 | 1,666 |
| 2022-03-14 | 1,545 | 1,606 | 1,541 | 1,597 | 70,300 | 1,597 |
| 2022-03-11 | 1,600 | 1,678 | 1,544 | 1,551 | 45,300 | 1,551 |
| 2022-03-10 | 1,640 | 1,656 | 1,605 | 1,638 | 59,000 | 1,638 |
| 2022-03-09 | 1,595 | 1,595 | 1,527 | 1,533 | 70,200 | 1,533 |
| 2022-03-08 | 1,552 | 1,631 | 1,541 | 1,571 | 50,200 | 1,571 |
| 2022-03-07 | 1,613 | 1,638 | 1,561 | 1,592 | 71,800 | 1,592 |
| 2022-03-04 | 1,699 | 1,699 | 1,605 | 1,653 | 78,600 | 1,653 |
| 2022-03-03 | 1,800 | 1,825 | 1,722 | 1,741 | 60,500 | 1,741 |
| 2022-03-02 | 1,826 | 1,835 | 1,741 | 1,785 | 75,400 | 1,785 |
| 2022-03-01 | 1,810 | 1,859 | 1,804 | 1,859 | 110,700 | 1,859 |
| 2022-02-28 | 1,792 | 1,802 | 1,740 | 1,772 | 64,000 | 1,772 |
| 2022-02-25 | 1,715 | 1,795 | 1,693 | 1,777 | 116,100 | 1,777 |
| 2022-02-24 | 1,745 | 1,753 | 1,623 | 1,649 | 125,200 | 1,649 |
| 2022-02-22 | 1,746 | 1,802 | 1,712 | 1,772 | 65,700 | 1,772 |
| 2022-02-21 | 1,780 | 1,801 | 1,737 | 1,786 | 91,700 | 1,786 |
| 2022-02-18 | 1,751 | 1,853 | 1,744 | 1,832 | 123,800 | 1,832 |
| 2022-02-17 | 1,948 | 1,948 | 1,778 | 1,812 | 157,300 | 1,812 |
| 2022-02-16 | 2,008 | 2,008 | 1,895 | 1,944 | 68,400 | 1,944 |
| 2022-02-15 | 2,000 | 2,017 | 1,853 | 1,928 | 125,900 | 1,928 |
| 2022-02-14 | 2,083 | 2,099 | 2,027 | 2,059 | 65,500 | 2,059 |
| 2022-02-10 | 2,134 | 2,190 | 2,133 | 2,168 | 54,000 | 2,168 |
| 2022-02-09 | 2,146 | 2,154 | 2,057 | 2,122 | 42,400 | 2,122 |
| 2022-02-08 | 2,074 | 2,133 | 2,074 | 2,096 | 42,300 | 2,096 |
| 2022-02-07 | 2,189 | 2,216 | 2,073 | 2,112 | 48,100 | 2,112 |
| 2022-02-04 | 2,117 | 2,205 | 2,081 | 2,189 | 82,100 | 2,189 |
| 2022-02-03 | 2,135 | 2,184 | 2,104 | 2,149 | 67,300 | 2,149 |
| 2022-02-02 | 2,161 | 2,243 | 2,153 | 2,235 | 72,800 | 2,235 |
| 2022-02-01 | 2,142 | 2,194 | 2,083 | 2,111 | 99,800 | 2,111 |
| 2022-01-31 | 1,959 | 2,102 | 1,951 | 2,050 | 136,300 | 2,050 |
| 2022-01-28 | 2,041 | 2,073 | 1,940 | 2,009 | 450,500 | 2,009 |
| 2022-01-27 | 2,310 | 2,331 | 1,985 | 2,058 | 323,700 | 2,058 |
| 2022-01-26 | 2,362 | 2,399 | 2,249 | 2,323 | 134,800 | 2,323 |
| 2022-01-25 | 2,612 | 2,648 | 2,329 | 2,385 | 236,500 | 2,385 |
| 2022-01-24 | 2,567 | 2,588 | 2,497 | 2,562 | 87,900 | 2,562 |
| 2022-01-21 | 2,500 | 2,588 | 2,497 | 2,566 | 99,900 | 2,566 |
| 2022-01-20 | 2,479 | 2,575 | 2,460 | 2,551 | 79,300 | 2,551 |
| 2022-01-19 | 2,500 | 2,519 | 2,423 | 2,448 | 86,500 | 2,448 |
| 2022-01-18 | 2,478 | 2,583 | 2,465 | 2,552 | 90,400 | 2,552 |
| 2022-01-17 | 2,467 | 2,572 | 2,467 | 2,500 | 46,400 | 2,500 |
| 2022-01-14 | 2,530 | 2,538 | 2,414 | 2,485 | 105,700 | 2,485 |
| 2022-01-13 | 2,612 | 2,638 | 2,553 | 2,586 | 66,100 | 2,586 |
| 2022-01-12 | 2,655 | 2,727 | 2,648 | 2,693 | 50,200 | 2,693 |
| 2022-01-11 | 2,540 | 2,613 | 2,482 | 2,605 | 57,600 | 2,605 |
| 2022-01-07 | 2,501 | 2,588 | 2,500 | 2,547 | 66,100 | 2,547 |
| 2022-01-06 | 2,570 | 2,570 | 2,470 | 2,499 | 105,900 | 2,499 |
| 2022-01-05 | 2,740 | 2,740 | 2,657 | 2,677 | 86,800 | 2,677 |
| 2022-01-04 | 2,821 | 2,850 | 2,690 | 2,740 | 67,900 | 2,740 |
分割・併合履歴 ： [2021-09-29]1株→1.2株 [2021-03-30]1株→1.3株
