7296 (株)エフ・シー・シー 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 | 1,356 | 1,364 | 1,350 | 1,351 | 89,300 | 1,351 |
| 2022-12-29 | 1,336 | 1,355 | 1,326 | 1,355 | 81,600 | 1,355 |
| 2022-12-28 | 1,334 | 1,341 | 1,331 | 1,341 | 89,000 | 1,341 |
| 2022-12-27 | 1,340 | 1,343 | 1,334 | 1,336 | 53,500 | 1,336 |
| 2022-12-26 | 1,330 | 1,342 | 1,328 | 1,335 | 90,600 | 1,335 |
| 2022-12-23 | 1,330 | 1,330 | 1,318 | 1,321 | 81,200 | 1,321 |
| 2022-12-22 | 1,333 | 1,342 | 1,329 | 1,333 | 105,400 | 1,333 |
| 2022-12-21 | 1,339 | 1,340 | 1,318 | 1,323 | 141,200 | 1,323 |
| 2022-12-20 | 1,362 | 1,372 | 1,338 | 1,347 | 155,000 | 1,347 |
| 2022-12-19 | 1,370 | 1,377 | 1,362 | 1,362 | 71,600 | 1,362 |
| 2022-12-16 | 1,375 | 1,394 | 1,371 | 1,372 | 167,700 | 1,372 |
| 2022-12-15 | 1,384 | 1,388 | 1,378 | 1,378 | 64,500 | 1,378 |
| 2022-12-14 | 1,379 | 1,387 | 1,375 | 1,384 | 65,500 | 1,384 |
| 2022-12-13 | 1,391 | 1,394 | 1,376 | 1,376 | 62,400 | 1,376 |
| 2022-12-12 | 1,365 | 1,383 | 1,363 | 1,383 | 99,300 | 1,383 |
| 2022-12-09 | 1,356 | 1,378 | 1,356 | 1,365 | 87,500 | 1,365 |
| 2022-12-08 | 1,368 | 1,368 | 1,352 | 1,364 | 96,000 | 1,364 |
| 2022-12-07 | 1,360 | 1,385 | 1,358 | 1,374 | 86,600 | 1,374 |
| 2022-12-06 | 1,369 | 1,371 | 1,360 | 1,360 | 105,900 | 1,360 |
| 2022-12-05 | 1,389 | 1,389 | 1,363 | 1,369 | 123,100 | 1,369 |
| 2022-12-02 | 1,395 | 1,395 | 1,372 | 1,392 | 132,300 | 1,392 |
| 2022-12-01 | 1,427 | 1,428 | 1,396 | 1,400 | 164,800 | 1,400 |
| 2022-11-30 | 1,405 | 1,426 | 1,405 | 1,425 | 145,200 | 1,425 |
| 2022-11-29 | 1,415 | 1,420 | 1,407 | 1,412 | 82,100 | 1,412 |
| 2022-11-28 | 1,440 | 1,440 | 1,422 | 1,429 | 102,600 | 1,429 |
| 2022-11-25 | 1,442 | 1,445 | 1,427 | 1,441 | 96,400 | 1,441 |
| 2022-11-24 | 1,451 | 1,453 | 1,440 | 1,442 | 88,000 | 1,442 |
| 2022-11-22 | 1,434 | 1,448 | 1,434 | 1,437 | 79,400 | 1,437 |
| 2022-11-21 | 1,427 | 1,434 | 1,423 | 1,429 | 34,200 | 1,429 |
| 2022-11-18 | 1,420 | 1,428 | 1,414 | 1,418 | 98,600 | 1,418 |
| 2022-11-17 | 1,397 | 1,407 | 1,396 | 1,407 | 61,300 | 1,407 |
| 2022-11-16 | 1,397 | 1,407 | 1,378 | 1,406 | 102,000 | 1,406 |
| 2022-11-15 | 1,389 | 1,404 | 1,388 | 1,398 | 67,900 | 1,398 |
| 2022-11-14 | 1,426 | 1,426 | 1,394 | 1,396 | 116,000 | 1,396 |
| 2022-11-11 | 1,447 | 1,447 | 1,417 | 1,418 | 91,000 | 1,418 |
| 2022-11-10 | 1,422 | 1,424 | 1,405 | 1,418 | 85,300 | 1,418 |
| 2022-11-09 | 1,421 | 1,452 | 1,417 | 1,424 | 172,800 | 1,424 |
| 2022-11-08 | 1,436 | 1,439 | 1,421 | 1,426 | 178,900 | 1,426 |
| 2022-11-07 | 1,494 | 1,494 | 1,422 | 1,440 | 306,700 | 1,440 |
| 2022-11-04 | 1,480 | 1,483 | 1,466 | 1,475 | 185,900 | 1,475 |
| 2022-11-02 | 1,449 | 1,494 | 1,443 | 1,487 | 287,000 | 1,487 |
| 2022-11-01 | 1,450 | 1,453 | 1,438 | 1,442 | 70,700 | 1,442 |
| 2022-10-31 | 1,413 | 1,448 | 1,413 | 1,446 | 86,300 | 1,446 |
| 2022-10-28 | 1,405 | 1,427 | 1,402 | 1,413 | 234,400 | 1,413 |
| 2022-10-27 | 1,414 | 1,427 | 1,411 | 1,423 | 98,600 | 1,423 |
| 2022-10-26 | 1,435 | 1,435 | 1,415 | 1,420 | 80,700 | 1,420 |
| 2022-10-25 | 1,411 | 1,435 | 1,409 | 1,431 | 78,300 | 1,431 |
| 2022-10-24 | 1,407 | 1,411 | 1,395 | 1,411 | 85,300 | 1,411 |
| 2022-10-21 | 1,395 | 1,403 | 1,389 | 1,396 | 80,700 | 1,396 |
| 2022-10-20 | 1,415 | 1,426 | 1,404 | 1,412 | 59,000 | 1,412 |
| 2022-10-19 | 1,404 | 1,416 | 1,400 | 1,415 | 64,200 | 1,415 |
| 2022-10-18 | 1,425 | 1,429 | 1,404 | 1,414 | 93,300 | 1,414 |
| 2022-10-17 | 1,417 | 1,422 | 1,404 | 1,404 | 70,300 | 1,404 |
| 2022-10-14 | 1,421 | 1,433 | 1,401 | 1,417 | 107,600 | 1,417 |
| 2022-10-13 | 1,381 | 1,404 | 1,379 | 1,395 | 121,000 | 1,395 |
| 2022-10-12 | 1,381 | 1,391 | 1,372 | 1,386 | 172,800 | 1,386 |
| 2022-10-11 | 1,381 | 1,388 | 1,369 | 1,381 | 107,900 | 1,381 |
| 2022-10-07 | 1,373 | 1,400 | 1,370 | 1,395 | 95,800 | 1,395 |
| 2022-10-06 | 1,388 | 1,399 | 1,381 | 1,396 | 102,700 | 1,396 |
| 2022-10-05 | 1,389 | 1,389 | 1,371 | 1,377 | 114,400 | 1,377 |
| 2022-10-04 | 1,366 | 1,379 | 1,359 | 1,364 | 95,400 | 1,364 |
| 2022-10-03 | 1,312 | 1,354 | 1,312 | 1,348 | 137,900 | 1,348 |
| 2022-09-30 | 1,351 | 1,357 | 1,313 | 1,321 | 161,300 | 1,321 |
| 2022-09-29 | 1,365 | 1,376 | 1,348 | 1,370 | 231,800 | 1,370 |
| 2022-09-28 | 1,363 | 1,372 | 1,352 | 1,372 | 270,300 | 1,372 |
| 2022-09-27 | 1,371 | 1,397 | 1,371 | 1,380 | 172,300 | 1,380 |
| 2022-09-26 | 1,405 | 1,405 | 1,361 | 1,371 | 243,500 | 1,371 |
| 2022-09-22 | 1,411 | 1,426 | 1,407 | 1,425 | 223,600 | 1,425 |
| 2022-09-21 | 1,448 | 1,449 | 1,434 | 1,436 | 100,900 | 1,436 |
| 2022-09-20 | 1,448 | 1,469 | 1,444 | 1,466 | 136,500 | 1,466 |
| 2022-09-16 | 1,435 | 1,444 | 1,420 | 1,426 | 127,300 | 1,426 |
| 2022-09-15 | 1,439 | 1,447 | 1,435 | 1,440 | 86,400 | 1,440 |
| 2022-09-14 | 1,447 | 1,447 | 1,436 | 1,439 | 119,900 | 1,439 |
| 2022-09-13 | 1,457 | 1,458 | 1,441 | 1,455 | 78,400 | 1,455 |
| 2022-09-12 | 1,457 | 1,461 | 1,451 | 1,454 | 69,700 | 1,454 |
| 2022-09-09 | 1,451 | 1,454 | 1,440 | 1,452 | 103,300 | 1,452 |
| 2022-09-08 | 1,430 | 1,454 | 1,430 | 1,454 | 101,700 | 1,454 |
| 2022-09-07 | 1,423 | 1,427 | 1,413 | 1,424 | 95,800 | 1,424 |
| 2022-09-06 | 1,419 | 1,424 | 1,406 | 1,418 | 93,700 | 1,418 |
| 2022-09-05 | 1,430 | 1,430 | 1,413 | 1,418 | 97,800 | 1,418 |
| 2022-09-02 | 1,428 | 1,441 | 1,426 | 1,437 | 104,800 | 1,437 |
| 2022-09-01 | 1,432 | 1,436 | 1,426 | 1,431 | 100,900 | 1,431 |
| 2022-08-31 | 1,446 | 1,462 | 1,443 | 1,445 | 101,300 | 1,445 |
| 2022-08-30 | 1,469 | 1,472 | 1,459 | 1,465 | 64,700 | 1,465 |
| 2022-08-29 | 1,437 | 1,467 | 1,437 | 1,465 | 107,000 | 1,465 |
| 2022-08-26 | 1,479 | 1,482 | 1,470 | 1,472 | 56,400 | 1,472 |
| 2022-08-25 | 1,482 | 1,487 | 1,470 | 1,472 | 55,800 | 1,472 |
| 2022-08-24 | 1,482 | 1,488 | 1,476 | 1,482 | 77,800 | 1,482 |
| 2022-08-23 | 1,478 | 1,478 | 1,461 | 1,466 | 65,700 | 1,466 |
| 2022-08-22 | 1,487 | 1,503 | 1,482 | 1,498 | 84,500 | 1,498 |
| 2022-08-19 | 1,490 | 1,500 | 1,487 | 1,498 | 96,300 | 1,498 |
| 2022-08-18 | 1,480 | 1,482 | 1,475 | 1,475 | 36,400 | 1,475 |
| 2022-08-17 | 1,480 | 1,493 | 1,477 | 1,482 | 98,100 | 1,482 |
| 2022-08-16 | 1,469 | 1,476 | 1,461 | 1,466 | 67,400 | 1,466 |
| 2022-08-15 | 1,464 | 1,473 | 1,463 | 1,473 | 72,500 | 1,473 |
| 2022-08-12 | 1,468 | 1,473 | 1,460 | 1,466 | 137,000 | 1,466 |
| 2022-08-10 | 1,442 | 1,451 | 1,436 | 1,451 | 74,900 | 1,451 |
| 2022-08-09 | 1,438 | 1,452 | 1,434 | 1,443 | 109,300 | 1,443 |
| 2022-08-08 | 1,409 | 1,434 | 1,405 | 1,433 | 119,600 | 1,433 |
| 2022-08-05 | 1,356 | 1,411 | 1,356 | 1,400 | 221,400 | 1,400 |
| 2022-08-04 | 1,422 | 1,430 | 1,413 | 1,427 | 83,700 | 1,427 |
| 2022-08-03 | 1,420 | 1,425 | 1,411 | 1,415 | 94,700 | 1,415 |
| 2022-08-02 | 1,426 | 1,432 | 1,414 | 1,430 | 91,100 | 1,430 |
| 2022-08-01 | 1,423 | 1,437 | 1,418 | 1,436 | 93,700 | 1,436 |
| 2022-07-29 | 1,430 | 1,431 | 1,407 | 1,413 | 94,000 | 1,413 |
| 2022-07-28 | 1,470 | 1,470 | 1,427 | 1,438 | 108,000 | 1,438 |
| 2022-07-27 | 1,464 | 1,473 | 1,460 | 1,467 | 80,600 | 1,467 |
| 2022-07-26 | 1,460 | 1,477 | 1,460 | 1,474 | 88,700 | 1,474 |
| 2022-07-25 | 1,455 | 1,469 | 1,451 | 1,457 | 111,200 | 1,457 |
| 2022-07-22 | 1,455 | 1,468 | 1,449 | 1,460 | 119,500 | 1,460 |
| 2022-07-21 | 1,449 | 1,454 | 1,432 | 1,450 | 117,400 | 1,450 |
| 2022-07-20 | 1,448 | 1,458 | 1,419 | 1,441 | 291,600 | 1,441 |
| 2022-07-19 | 1,391 | 1,418 | 1,391 | 1,418 | 162,300 | 1,418 |
| 2022-07-15 | 1,373 | 1,384 | 1,367 | 1,376 | 156,200 | 1,376 |
| 2022-07-14 | 1,345 | 1,378 | 1,338 | 1,378 | 125,600 | 1,378 |
| 2022-07-13 | 1,348 | 1,349 | 1,336 | 1,339 | 88,400 | 1,339 |
| 2022-07-12 | 1,362 | 1,362 | 1,335 | 1,338 | 91,900 | 1,338 |
| 2022-07-11 | 1,352 | 1,371 | 1,351 | 1,362 | 124,600 | 1,362 |
| 2022-07-08 | 1,342 | 1,352 | 1,331 | 1,335 | 140,000 | 1,335 |
| 2022-07-07 | 1,322 | 1,343 | 1,317 | 1,333 | 120,400 | 1,333 |
| 2022-07-06 | 1,311 | 1,315 | 1,302 | 1,305 | 92,600 | 1,305 |
| 2022-07-05 | 1,337 | 1,337 | 1,314 | 1,320 | 97,500 | 1,320 |
| 2022-07-04 | 1,328 | 1,335 | 1,326 | 1,335 | 67,400 | 1,335 |
| 2022-07-01 | 1,340 | 1,345 | 1,304 | 1,314 | 176,900 | 1,314 |
| 2022-06-30 | 1,361 | 1,362 | 1,344 | 1,348 | 85,700 | 1,348 |
| 2022-06-29 | 1,373 | 1,374 | 1,362 | 1,362 | 164,800 | 1,362 |
| 2022-06-28 | 1,355 | 1,377 | 1,355 | 1,365 | 115,300 | 1,365 |
| 2022-06-27 | 1,374 | 1,381 | 1,353 | 1,361 | 83,200 | 1,361 |
| 2022-06-24 | 1,359 | 1,359 | 1,343 | 1,357 | 100,200 | 1,357 |
| 2022-06-23 | 1,356 | 1,370 | 1,352 | 1,362 | 80,900 | 1,362 |
| 2022-06-22 | 1,371 | 1,387 | 1,359 | 1,359 | 204,200 | 1,359 |
| 2022-06-21 | 1,339 | 1,363 | 1,338 | 1,358 | 164,000 | 1,358 |
| 2022-06-20 | 1,345 | 1,356 | 1,317 | 1,323 | 129,000 | 1,323 |
| 2022-06-17 | 1,346 | 1,353 | 1,322 | 1,345 | 247,600 | 1,345 |
| 2022-06-16 | 1,365 | 1,386 | 1,363 | 1,365 | 110,400 | 1,365 |
| 2022-06-15 | 1,370 | 1,384 | 1,364 | 1,364 | 99,300 | 1,364 |
| 2022-06-14 | 1,355 | 1,369 | 1,355 | 1,368 | 105,100 | 1,368 |
| 2022-06-13 | 1,374 | 1,380 | 1,364 | 1,378 | 94,800 | 1,378 |
| 2022-06-10 | 1,401 | 1,403 | 1,388 | 1,393 | 112,100 | 1,393 |
| 2022-06-09 | 1,401 | 1,418 | 1,395 | 1,406 | 117,000 | 1,406 |
| 2022-06-08 | 1,409 | 1,411 | 1,396 | 1,403 | 120,500 | 1,403 |
| 2022-06-07 | 1,380 | 1,411 | 1,379 | 1,406 | 212,800 | 1,406 |
| 2022-06-06 | 1,360 | 1,370 | 1,356 | 1,361 | 87,300 | 1,361 |
| 2022-06-03 | 1,385 | 1,386 | 1,365 | 1,369 | 85,400 | 1,369 |
| 2022-06-02 | 1,374 | 1,379 | 1,358 | 1,376 | 80,900 | 1,376 |
| 2022-06-01 | 1,344 | 1,375 | 1,343 | 1,374 | 144,600 | 1,374 |
| 2022-05-31 | 1,333 | 1,345 | 1,330 | 1,333 | 131,300 | 1,333 |
| 2022-05-30 | 1,323 | 1,338 | 1,315 | 1,330 | 318,300 | 1,330 |
| 2022-05-27 | 1,334 | 1,339 | 1,317 | 1,323 | 99,900 | 1,323 |
| 2022-05-26 | 1,303 | 1,322 | 1,303 | 1,319 | 96,200 | 1,319 |
| 2022-05-25 | 1,310 | 1,310 | 1,297 | 1,297 | 110,900 | 1,297 |
| 2022-05-24 | 1,323 | 1,330 | 1,308 | 1,310 | 114,800 | 1,310 |
| 2022-05-23 | 1,340 | 1,342 | 1,317 | 1,326 | 123,100 | 1,326 |
| 2022-05-20 | 1,330 | 1,343 | 1,323 | 1,336 | 106,800 | 1,336 |
| 2022-05-19 | 1,320 | 1,333 | 1,306 | 1,331 | 115,000 | 1,331 |
| 2022-05-18 | 1,357 | 1,361 | 1,339 | 1,347 | 137,600 | 1,347 |
| 2022-05-17 | 1,330 | 1,350 | 1,323 | 1,345 | 128,200 | 1,345 |
| 2022-05-16 | 1,380 | 1,380 | 1,335 | 1,337 | 154,900 | 1,337 |
| 2022-05-13 | 1,340 | 1,378 | 1,329 | 1,378 | 161,700 | 1,378 |
| 2022-05-12 | 1,342 | 1,380 | 1,321 | 1,345 | 313,400 | 1,345 |
| 2022-05-11 | 1,354 | 1,355 | 1,322 | 1,342 | 287,900 | 1,342 |
| 2022-05-10 | 1,341 | 1,362 | 1,335 | 1,360 | 260,400 | 1,360 |
| 2022-05-09 | 1,333 | 1,352 | 1,330 | 1,342 | 222,300 | 1,342 |
| 2022-05-06 | 1,310 | 1,337 | 1,310 | 1,327 | 201,100 | 1,327 |
| 2022-05-02 | 1,300 | 1,317 | 1,299 | 1,310 | 97,400 | 1,310 |
| 2022-04-28 | 1,249 | 1,301 | 1,248 | 1,301 | 176,600 | 1,301 |
| 2022-04-27 | 1,251 | 1,251 | 1,238 | 1,241 | 289,100 | 1,241 |
| 2022-04-26 | 1,270 | 1,277 | 1,263 | 1,263 | 102,100 | 1,263 |
| 2022-04-25 | 1,265 | 1,275 | 1,259 | 1,269 | 111,100 | 1,269 |
| 2022-04-22 | 1,286 | 1,294 | 1,281 | 1,291 | 102,300 | 1,291 |
| 2022-04-21 | 1,292 | 1,307 | 1,286 | 1,305 | 114,000 | 1,305 |
| 2022-04-20 | 1,287 | 1,299 | 1,279 | 1,297 | 171,500 | 1,297 |
| 2022-04-19 | 1,264 | 1,275 | 1,260 | 1,274 | 96,000 | 1,274 |
| 2022-04-18 | 1,256 | 1,260 | 1,246 | 1,251 | 92,100 | 1,251 |
| 2022-04-15 | 1,258 | 1,271 | 1,255 | 1,271 | 111,600 | 1,271 |
| 2022-04-14 | 1,245 | 1,255 | 1,241 | 1,252 | 103,800 | 1,252 |
| 2022-04-13 | 1,249 | 1,254 | 1,237 | 1,246 | 162,200 | 1,246 |
| 2022-04-12 | 1,251 | 1,258 | 1,240 | 1,240 | 215,900 | 1,240 |
| 2022-04-11 | 1,255 | 1,271 | 1,251 | 1,261 | 119,700 | 1,261 |
| 2022-04-08 | 1,261 | 1,262 | 1,241 | 1,247 | 255,300 | 1,247 |
| 2022-04-07 | 1,268 | 1,272 | 1,258 | 1,262 | 197,500 | 1,262 |
| 2022-04-06 | 1,306 | 1,313 | 1,289 | 1,289 | 177,200 | 1,289 |
| 2022-04-05 | 1,335 | 1,337 | 1,318 | 1,330 | 152,700 | 1,330 |
| 2022-04-04 | 1,331 | 1,337 | 1,327 | 1,331 | 97,500 | 1,331 |
| 2022-04-01 | 1,340 | 1,357 | 1,325 | 1,347 | 143,400 | 1,347 |
| 2022-03-31 | 1,346 | 1,351 | 1,336 | 1,343 | 114,700 | 1,343 |
| 2022-03-30 | 1,374 | 1,374 | 1,336 | 1,347 | 167,200 | 1,347 |
| 2022-03-29 | 1,382 | 1,395 | 1,370 | 1,391 | 222,700 | 1,391 |
| 2022-03-28 | 1,378 | 1,388 | 1,371 | 1,378 | 165,000 | 1,378 |
| 2022-03-25 | 1,376 | 1,380 | 1,364 | 1,370 | 158,600 | 1,370 |
| 2022-03-24 | 1,335 | 1,369 | 1,330 | 1,365 | 185,800 | 1,365 |
| 2022-03-23 | 1,347 | 1,353 | 1,338 | 1,351 | 163,800 | 1,351 |
| 2022-03-22 | 1,322 | 1,338 | 1,322 | 1,335 | 199,100 | 1,335 |
| 2022-03-18 | 1,308 | 1,315 | 1,294 | 1,306 | 305,600 | 1,306 |
| 2022-03-17 | 1,319 | 1,321 | 1,299 | 1,318 | 176,400 | 1,318 |
| 2022-03-16 | 1,302 | 1,303 | 1,286 | 1,297 | 200,500 | 1,297 |
| 2022-03-15 | 1,281 | 1,298 | 1,279 | 1,296 | 133,400 | 1,296 |
| 2022-03-14 | 1,275 | 1,289 | 1,270 | 1,276 | 110,400 | 1,276 |
| 2022-03-11 | 1,269 | 1,270 | 1,252 | 1,269 | 175,200 | 1,269 |
| 2022-03-10 | 1,282 | 1,295 | 1,274 | 1,288 | 184,200 | 1,288 |
| 2022-03-09 | 1,272 | 1,280 | 1,238 | 1,244 | 206,000 | 1,244 |
| 2022-03-08 | 1,251 | 1,286 | 1,250 | 1,261 | 245,100 | 1,261 |
| 2022-03-07 | 1,310 | 1,310 | 1,250 | 1,263 | 334,000 | 1,263 |
| 2022-03-04 | 1,344 | 1,344 | 1,322 | 1,328 | 235,600 | 1,328 |
| 2022-03-03 | 1,363 | 1,369 | 1,348 | 1,348 | 192,800 | 1,348 |
| 2022-03-02 | 1,375 | 1,375 | 1,342 | 1,345 | 381,000 | 1,345 |
| 2022-03-01 | 1,402 | 1,411 | 1,390 | 1,391 | 210,600 | 1,391 |
| 2022-02-28 | 1,402 | 1,415 | 1,389 | 1,410 | 178,300 | 1,410 |
| 2022-02-25 | 1,395 | 1,404 | 1,391 | 1,397 | 151,900 | 1,397 |
| 2022-02-24 | 1,419 | 1,422 | 1,389 | 1,399 | 244,800 | 1,399 |
| 2022-02-22 | 1,450 | 1,451 | 1,423 | 1,428 | 162,200 | 1,428 |
| 2022-02-21 | 1,448 | 1,463 | 1,438 | 1,459 | 102,800 | 1,459 |
| 2022-02-18 | 1,450 | 1,465 | 1,448 | 1,453 | 113,500 | 1,453 |
| 2022-02-17 | 1,446 | 1,467 | 1,443 | 1,458 | 144,100 | 1,458 |
| 2022-02-16 | 1,460 | 1,466 | 1,451 | 1,451 | 153,400 | 1,451 |
| 2022-02-15 | 1,438 | 1,441 | 1,423 | 1,436 | 181,600 | 1,436 |
| 2022-02-14 | 1,430 | 1,434 | 1,421 | 1,427 | 162,400 | 1,427 |
| 2022-02-10 | 1,461 | 1,465 | 1,436 | 1,446 | 168,000 | 1,446 |
| 2022-02-09 | 1,439 | 1,464 | 1,431 | 1,459 | 160,300 | 1,459 |
| 2022-02-08 | 1,413 | 1,438 | 1,409 | 1,430 | 172,800 | 1,430 |
| 2022-02-07 | 1,435 | 1,440 | 1,417 | 1,427 | 197,000 | 1,427 |
| 2022-02-04 | 1,440 | 1,450 | 1,396 | 1,438 | 396,900 | 1,438 |
| 2022-02-03 | 1,456 | 1,482 | 1,446 | 1,477 | 288,600 | 1,477 |
| 2022-02-02 | 1,459 | 1,478 | 1,454 | 1,469 | 175,000 | 1,469 |
| 2022-02-01 | 1,474 | 1,482 | 1,449 | 1,453 | 140,500 | 1,453 |
| 2022-01-31 | 1,451 | 1,475 | 1,446 | 1,469 | 100,500 | 1,469 |
| 2022-01-28 | 1,450 | 1,469 | 1,436 | 1,464 | 127,800 | 1,464 |
| 2022-01-27 | 1,455 | 1,474 | 1,414 | 1,424 | 260,600 | 1,424 |
| 2022-01-26 | 1,469 | 1,480 | 1,456 | 1,456 | 124,100 | 1,456 |
| 2022-01-25 | 1,479 | 1,483 | 1,454 | 1,468 | 123,600 | 1,468 |
| 2022-01-24 | 1,471 | 1,497 | 1,468 | 1,493 | 126,100 | 1,493 |
| 2022-01-21 | 1,480 | 1,489 | 1,461 | 1,488 | 173,800 | 1,488 |
| 2022-01-20 | 1,490 | 1,521 | 1,488 | 1,507 | 125,600 | 1,507 |
| 2022-01-19 | 1,538 | 1,538 | 1,494 | 1,497 | 145,900 | 1,497 |
| 2022-01-18 | 1,570 | 1,576 | 1,541 | 1,548 | 118,100 | 1,548 |
| 2022-01-17 | 1,569 | 1,584 | 1,564 | 1,569 | 82,200 | 1,569 |
| 2022-01-14 | 1,589 | 1,590 | 1,555 | 1,569 | 148,000 | 1,569 |
| 2022-01-13 | 1,578 | 1,595 | 1,568 | 1,589 | 154,100 | 1,589 |
| 2022-01-12 | 1,559 | 1,584 | 1,557 | 1,580 | 141,300 | 1,580 |
| 2022-01-11 | 1,559 | 1,572 | 1,535 | 1,552 | 167,400 | 1,552 |
| 2022-01-07 | 1,568 | 1,574 | 1,547 | 1,567 | 190,300 | 1,567 |
| 2022-01-06 | 1,570 | 1,580 | 1,542 | 1,549 | 195,300 | 1,549 |
| 2022-01-05 | 1,547 | 1,586 | 1,545 | 1,582 | 255,600 | 1,582 |
| 2022-01-04 | 1,509 | 1,537 | 1,509 | 1,532 | 166,200 | 1,532 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-09-27]1株→1.5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株
