7299 フジオーゼックス(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 | 3,020 | 3,020 | 2,996 | 2,997 | 1,400 | 599.40 |
| 2022-12-29 | 3,060 | 3,060 | 3,030 | 3,040 | 400 | 608 |
| 2022-12-28 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 608 |
| 2022-12-27 | 3,045 | 3,045 | 3,010 | 3,010 | 1,000 | 602 |
| 2022-12-26 | 3,115 | 3,115 | 3,065 | 3,065 | 1,500 | 613 |
| 2022-12-23 | 3,060 | 3,060 | 3,010 | 3,015 | 1,100 | 603 |
| 2022-12-22 | 3,055 | 3,060 | 3,055 | 3,060 | 500 | 612 |
| 2022-12-21 | 3,050 | 3,070 | 3,050 | 3,055 | 700 | 611 |
| 2022-12-20 | 3,080 | 3,095 | 3,025 | 3,095 | 1,100 | 619 |
| 2022-12-19 | 3,100 | 3,100 | 3,080 | 3,080 | 700 | 616 |
| 2022-12-16 | 3,125 | 3,125 | 3,105 | 3,105 | 2,600 | 621 |
| 2022-12-15 | 3,080 | 3,080 | 3,070 | 3,070 | 300 | 614 |
| 2022-12-14 | 3,070 | 3,070 | 3,060 | 3,060 | 900 | 612 |
| 2022-12-13 | 3,100 | 3,100 | 3,065 | 3,080 | 1,200 | 616 |
| 2022-12-12 | 3,095 | 3,095 | 3,070 | 3,080 | 1,300 | 616 |
| 2022-12-09 | 3,100 | 3,100 | 3,095 | 3,095 | 1,400 | 619 |
| 2022-12-08 | 3,095 | 3,095 | 3,070 | 3,070 | 600 | 614 |
| 2022-12-07 | 3,045 | 3,045 | 3,045 | 3,045 | 500 | 609 |
| 2022-12-06 | 3,040 | 3,040 | 3,015 | 3,040 | 600 | 608 |
| 2022-12-05 | 3,035 | 3,035 | 3,025 | 3,030 | 600 | 606 |
| 2022-12-02 | 3,030 | 3,030 | 3,025 | 3,025 | 200 | 605 |
| 2022-12-01 | 3,000 | 3,035 | 3,000 | 3,035 | 600 | 607 |
| 2022-11-30 | 2,974 | 2,999 | 2,974 | 2,999 | 300 | 599.80 |
| 2022-11-29 | 2,991 | 2,998 | 2,977 | 2,977 | 1,300 | 595.40 |
| 2022-11-28 | 2,991 | 2,994 | 2,991 | 2,994 | 300 | 598.80 |
| 2022-11-25 | 2,991 | 2,991 | 2,983 | 2,991 | 500 | 598.20 |
| 2022-11-24 | 2,981 | 2,991 | 2,981 | 2,991 | 300 | 598.20 |
| 2022-11-22 | 2,971 | 2,985 | 2,969 | 2,978 | 1,300 | 595.60 |
| 2022-11-21 | 2,977 | 2,977 | 2,977 | 2,977 | 200 | 595.40 |
| 2022-11-18 | 2,969 | 2,977 | 2,962 | 2,977 | 300 | 595.40 |
| 2022-11-17 | 2,959 | 2,959 | 2,959 | 2,959 | 300 | 591.80 |
| 2022-11-16 | 2,972 | 2,977 | 2,957 | 2,958 | 900 | 591.60 |
| 2022-11-15 | 2,979 | 2,979 | 2,979 | 2,979 | 100 | 595.80 |
| 2022-11-14 | 2,981 | 2,981 | 2,981 | 2,981 | 200 | 596.20 |
| 2022-11-11 | 2,956 | 2,956 | 2,956 | 2,956 | 100 | 591.20 |
| 2022-11-10 | - | - | - | 2,965 | - | 593 |
| 2022-11-09 | - | - | - | 2,965 | - | 593 |
| 2022-11-08 | 2,945 | 2,965 | 2,944 | 2,965 | 1,200 | 593 |
| 2022-11-07 | 2,935 | 2,995 | 2,935 | 2,980 | 2,600 | 596 |
| 2022-11-04 | 2,950 | 2,950 | 2,935 | 2,935 | 800 | 587 |
| 2022-11-02 | 2,951 | 2,988 | 2,950 | 2,950 | 3,800 | 590 |
| 2022-11-01 | 2,968 | 2,998 | 2,967 | 2,998 | 1,200 | 599.60 |
| 2022-10-31 | 3,005 | 3,015 | 2,960 | 2,989 | 2,100 | 597.80 |
| 2022-10-28 | 3,005 | 3,005 | 3,005 | 3,005 | 600 | 601 |
| 2022-10-27 | 3,015 | 3,035 | 3,000 | 3,005 | 2,100 | 601 |
| 2022-10-26 | 3,030 | 3,045 | 3,000 | 3,045 | 3,600 | 609 |
| 2022-10-25 | 2,999 | 3,075 | 2,999 | 3,010 | 1,700 | 602 |
| 2022-10-24 | 2,998 | 2,999 | 2,968 | 2,999 | 700 | 599.80 |
| 2022-10-21 | 2,978 | 2,980 | 2,978 | 2,980 | 1,300 | 596 |
| 2022-10-20 | 2,975 | 2,978 | 2,975 | 2,977 | 900 | 595.40 |
| 2022-10-19 | 2,970 | 2,975 | 2,970 | 2,975 | 400 | 595 |
| 2022-10-18 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 594 |
| 2022-10-17 | 2,969 | 2,970 | 2,969 | 2,970 | 800 | 594 |
| 2022-10-14 | 2,971 | 2,971 | 2,971 | 2,971 | 100 | 594.20 |
| 2022-10-13 | 2,920 | 2,921 | 2,920 | 2,921 | 500 | 584.20 |
| 2022-10-12 | 2,934 | 2,952 | 2,934 | 2,952 | 200 | 590.40 |
| 2022-10-11 | - | - | - | 2,934 | - | 586.80 |
| 2022-10-07 | 2,960 | 2,960 | 2,934 | 2,934 | 1,600 | 586.80 |
| 2022-10-06 | 2,912 | 2,960 | 2,912 | 2,960 | 1,000 | 592 |
| 2022-10-05 | 2,948 | 2,948 | 2,948 | 2,948 | 200 | 589.60 |
| 2022-10-04 | 2,925 | 2,950 | 2,925 | 2,950 | 200 | 590 |
| 2022-10-03 | 2,921 | 2,921 | 2,907 | 2,910 | 600 | 582 |
| 2022-09-30 | 2,926 | 2,926 | 2,921 | 2,921 | 2,900 | 584.20 |
| 2022-09-29 | 2,939 | 2,939 | 2,925 | 2,926 | 400 | 585.20 |
| 2022-09-28 | 2,988 | 2,988 | 2,988 | 2,988 | 200 | 597.60 |
| 2022-09-27 | 2,999 | 2,999 | 2,981 | 2,989 | 600 | 597.80 |
| 2022-09-26 | 3,045 | 3,045 | 2,980 | 3,000 | 1,300 | 600 |
| 2022-09-22 | 3,085 | 3,085 | 3,045 | 3,045 | 2,200 | 609 |
| 2022-09-21 | 3,015 | 3,085 | 3,015 | 3,085 | 400 | 617 |
| 2022-09-20 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 617 |
| 2022-09-16 | 3,080 | 3,080 | 3,040 | 3,040 | 1,900 | 608 |
| 2022-09-15 | - | - | - | 3,060 | - | 612 |
| 2022-09-14 | 3,030 | 3,060 | 3,005 | 3,060 | 800 | 612 |
| 2022-09-13 | 3,050 | 3,050 | 3,040 | 3,040 | 400 | 608 |
| 2022-09-12 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 610 |
| 2022-09-09 | 3,050 | 3,050 | 3,050 | 3,050 | 1,500 | 610 |
| 2022-09-08 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 610 |
| 2022-09-07 | 3,040 | 3,040 | 3,025 | 3,035 | 700 | 607 |
| 2022-09-06 | - | - | - | 3,050 | - | 610 |
| 2022-09-05 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 610 |
| 2022-09-02 | 3,065 | 3,100 | 3,050 | 3,100 | 1,000 | 620 |
| 2022-09-01 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 616 |
| 2022-08-31 | - | - | - | 3,110 | - | 622 |
| 2022-08-30 | 3,080 | 3,110 | 3,080 | 3,110 | 200 | 622 |
| 2022-08-29 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 608 |
| 2022-08-26 | 3,100 | 3,100 | 3,080 | 3,080 | 200 | 616 |
| 2022-08-25 | 3,095 | 3,095 | 3,050 | 3,085 | 1,700 | 617 |
| 2022-08-24 | 3,110 | 3,110 | 3,090 | 3,090 | 3,000 | 618 |
| 2022-08-23 | 3,115 | 3,115 | 3,090 | 3,115 | 1,600 | 623 |
| 2022-08-22 | 3,115 | 3,115 | 3,115 | 3,115 | 1,300 | 623 |
| 2022-08-19 | 3,075 | 3,115 | 3,075 | 3,115 | 1,200 | 623 |
| 2022-08-18 | 3,075 | 3,075 | 3,075 | 3,075 | 1,100 | 615 |
| 2022-08-17 | 3,070 | 3,075 | 3,065 | 3,075 | 400 | 615 |
| 2022-08-16 | 3,065 | 3,065 | 3,065 | 3,065 | 200 | 613 |
| 2022-08-15 | 3,065 | 3,110 | 3,065 | 3,070 | 600 | 614 |
| 2022-08-12 | - | - | - | 3,065 | - | 613 |
| 2022-08-10 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 613 |
| 2022-08-09 | 3,075 | 3,075 | 3,065 | 3,065 | 200 | 613 |
| 2022-08-08 | 3,095 | 3,095 | 3,095 | 3,095 | 200 | 619 |
| 2022-08-05 | 3,060 | 3,060 | 3,060 | 3,060 | 200 | 612 |
| 2022-08-04 | 3,050 | 3,120 | 3,050 | 3,110 | 2,500 | 622 |
| 2022-08-03 | 3,090 | 3,090 | 3,045 | 3,045 | 500 | 609 |
| 2022-08-02 | 3,120 | 3,120 | 3,115 | 3,120 | 400 | 624 |
| 2022-08-01 | 3,130 | 3,130 | 3,125 | 3,125 | 200 | 625 |
| 2022-07-29 | 3,120 | 3,150 | 3,100 | 3,150 | 900 | 630 |
| 2022-07-28 | 3,110 | 3,130 | 3,110 | 3,130 | 800 | 626 |
| 2022-07-27 | 3,090 | 3,100 | 3,080 | 3,100 | 1,300 | 620 |
| 2022-07-26 | 3,080 | 3,090 | 3,080 | 3,090 | 300 | 618 |
| 2022-07-25 | 3,120 | 3,120 | 3,080 | 3,085 | 700 | 617 |
| 2022-07-22 | 3,145 | 3,145 | 3,075 | 3,085 | 700 | 617 |
| 2022-07-21 | 3,055 | 3,100 | 3,055 | 3,100 | 500 | 620 |
| 2022-07-20 | 3,060 | 3,100 | 3,050 | 3,055 | 1,400 | 611 |
| 2022-07-19 | 3,045 | 3,050 | 3,025 | 3,050 | 600 | 610 |
| 2022-07-15 | 3,040 | 3,040 | 3,040 | 3,040 | 1,400 | 608 |
| 2022-07-14 | 3,025 | 3,030 | 3,025 | 3,030 | 1,000 | 606 |
| 2022-07-13 | 3,000 | 3,030 | 3,000 | 3,030 | 200 | 606 |
| 2022-07-12 | 3,025 | 3,025 | 2,987 | 2,987 | 1,200 | 597.40 |
| 2022-07-11 | 3,035 | 3,035 | 3,010 | 3,030 | 600 | 606 |
| 2022-07-08 | 3,030 | 3,035 | 3,030 | 3,035 | 1,000 | 607 |
| 2022-07-07 | 3,020 | 3,030 | 2,977 | 3,030 | 800 | 606 |
| 2022-07-06 | 3,020 | 3,020 | 3,010 | 3,010 | 500 | 602 |
| 2022-07-05 | 3,000 | 3,030 | 3,000 | 3,005 | 500 | 601 |
| 2022-07-04 | 3,045 | 3,050 | 2,982 | 3,000 | 1,500 | 600 |
| 2022-07-01 | 3,025 | 3,055 | 3,005 | 3,030 | 3,000 | 606 |
| 2022-06-30 | 3,020 | 3,030 | 3,020 | 3,030 | 600 | 606 |
| 2022-06-29 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 603 |
| 2022-06-28 | 2,989 | 3,020 | 2,989 | 3,020 | 4,100 | 604 |
| 2022-06-27 | 2,989 | 2,989 | 2,989 | 2,989 | 300 | 597.80 |
| 2022-06-24 | 2,997 | 2,997 | 2,960 | 2,989 | 1,900 | 597.80 |
| 2022-06-23 | 2,990 | 2,997 | 2,960 | 2,997 | 1,300 | 599.40 |
| 2022-06-22 | 3,005 | 3,005 | 3,000 | 3,000 | 500 | 600 |
| 2022-06-21 | 2,949 | 2,999 | 2,949 | 2,996 | 1,000 | 599.20 |
| 2022-06-20 | 2,993 | 2,993 | 2,943 | 2,949 | 1,200 | 589.80 |
| 2022-06-17 | 2,999 | 2,999 | 2,912 | 2,993 | 3,100 | 598.60 |
| 2022-06-16 | 3,030 | 3,030 | 2,976 | 3,005 | 3,300 | 601 |
| 2022-06-15 | 3,035 | 3,035 | 3,000 | 3,010 | 1,500 | 602 |
| 2022-06-14 | 3,080 | 3,080 | 2,990 | 3,030 | 4,400 | 606 |
| 2022-06-13 | - | - | - | 3,080 | - | 616 |
| 2022-06-10 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 616 |
| 2022-06-09 | 3,095 | 3,100 | 3,080 | 3,080 | 500 | 616 |
| 2022-06-08 | 3,080 | 3,100 | 3,070 | 3,090 | 1,100 | 618 |
| 2022-06-07 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 616 |
| 2022-06-06 | 3,055 | 3,065 | 3,045 | 3,050 | 3,000 | 610 |
| 2022-06-03 | 3,080 | 3,100 | 3,055 | 3,055 | 1,400 | 611 |
| 2022-06-02 | 3,050 | 3,060 | 3,050 | 3,055 | 400 | 611 |
| 2022-06-01 | 3,065 | 3,065 | 3,005 | 3,030 | 3,600 | 606 |
| 2022-05-31 | 3,100 | 3,100 | 3,055 | 3,065 | 1,000 | 613 |
| 2022-05-30 | 3,100 | 3,120 | 3,075 | 3,100 | 1,600 | 620 |
| 2022-05-27 | 3,100 | 3,100 | 3,075 | 3,075 | 1,000 | 615 |
| 2022-05-26 | 3,100 | 3,115 | 3,080 | 3,100 | 1,600 | 620 |
| 2022-05-25 | 3,100 | 3,145 | 3,100 | 3,135 | 1,700 | 627 |
| 2022-05-24 | 3,120 | 3,120 | 3,100 | 3,115 | 1,900 | 623 |
| 2022-05-23 | 3,150 | 3,200 | 3,120 | 3,125 | 1,600 | 625 |
| 2022-05-20 | 3,170 | 3,170 | 3,100 | 3,150 | 400 | 630 |
| 2022-05-19 | 3,095 | 3,245 | 3,095 | 3,160 | 1,100 | 632 |
| 2022-05-18 | 3,150 | 3,155 | 3,150 | 3,155 | 300 | 631 |
| 2022-05-17 | 3,235 | 3,235 | 3,150 | 3,150 | 900 | 630 |
| 2022-05-16 | - | - | - | 3,235 | - | 647 |
| 2022-05-13 | - | - | - | 3,235 | - | 647 |
| 2022-05-12 | - | - | - | 3,235 | - | 647 |
| 2022-05-11 | 3,185 | 3,235 | 3,185 | 3,235 | 400 | 647 |
| 2022-05-10 | - | - | - | 3,200 | - | 640 |
| 2022-05-09 | 3,255 | 3,255 | 3,200 | 3,200 | 600 | 640 |
| 2022-05-06 | 3,245 | 3,255 | 3,245 | 3,255 | 900 | 651 |
| 2022-05-02 | 3,215 | 3,240 | 3,180 | 3,180 | 1,100 | 636 |
| 2022-04-28 | 3,125 | 3,285 | 3,125 | 3,240 | 7,100 | 648 |
| 2022-04-27 | 3,250 | 3,340 | 3,245 | 3,335 | 2,400 | 667 |
| 2022-04-26 | 3,245 | 3,265 | 3,245 | 3,265 | 500 | 653 |
| 2022-04-25 | 3,245 | 3,245 | 3,245 | 3,245 | 400 | 649 |
| 2022-04-22 | - | - | - | 3,295 | - | 659 |
| 2022-04-21 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 659 |
| 2022-04-20 | 3,265 | 3,300 | 3,265 | 3,300 | 500 | 660 |
| 2022-04-19 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 652 |
| 2022-04-18 | 3,220 | 3,220 | 3,190 | 3,200 | 500 | 640 |
| 2022-04-15 | 3,275 | 3,275 | 3,275 | 3,275 | 200 | 655 |
| 2022-04-14 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 656 |
| 2022-04-13 | 3,245 | 3,255 | 3,245 | 3,255 | 500 | 651 |
| 2022-04-12 | 3,255 | 3,260 | 3,255 | 3,260 | 300 | 652 |
| 2022-04-11 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 654 |
| 2022-04-08 | 3,270 | 3,270 | 3,250 | 3,250 | 1,800 | 650 |
| 2022-04-07 | 3,285 | 3,310 | 3,270 | 3,270 | 500 | 654 |
| 2022-04-06 | 3,285 | 3,285 | 3,285 | 3,285 | 200 | 657 |
| 2022-04-05 | 3,300 | 3,320 | 3,280 | 3,320 | 1,100 | 664 |
| 2022-04-04 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 660 |
| 2022-04-01 | 3,215 | 3,315 | 3,215 | 3,300 | 3,500 | 660 |
| 2022-03-31 | 3,260 | 3,320 | 3,190 | 3,190 | 600 | 638 |
| 2022-03-30 | 3,215 | 3,285 | 3,215 | 3,260 | 800 | 652 |
| 2022-03-29 | 3,280 | 3,350 | 3,280 | 3,350 | 2,000 | 670 |
| 2022-03-28 | 3,335 | 3,340 | 3,280 | 3,280 | 500 | 656 |
| 2022-03-25 | 3,375 | 3,415 | 3,255 | 3,340 | 5,300 | 668 |
| 2022-03-24 | 3,280 | 3,360 | 3,280 | 3,360 | 2,600 | 672 |
| 2022-03-23 | 3,320 | 3,350 | 3,280 | 3,280 | 2,000 | 656 |
| 2022-03-22 | 3,280 | 3,315 | 3,275 | 3,275 | 500 | 655 |
| 2022-03-18 | 3,205 | 3,235 | 3,205 | 3,235 | 400 | 647 |
| 2022-03-17 | 3,170 | 3,225 | 3,170 | 3,205 | 2,100 | 641 |
| 2022-03-16 | 3,120 | 3,215 | 3,070 | 3,100 | 3,100 | 620 |
| 2022-03-15 | 3,125 | 3,215 | 3,125 | 3,175 | 300 | 635 |
| 2022-03-14 | 3,130 | 3,130 | 3,100 | 3,100 | 300 | 620 |
| 2022-03-11 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 626 |
| 2022-03-10 | 3,140 | 3,140 | 3,110 | 3,130 | 1,500 | 626 |
| 2022-03-09 | 3,000 | 3,140 | 3,000 | 3,140 | 400 | 628 |
| 2022-03-08 | 3,100 | 3,100 | 3,000 | 3,000 | 2,300 | 600 |
| 2022-03-07 | 3,150 | 3,150 | 3,100 | 3,100 | 800 | 620 |
| 2022-03-04 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 626 |
| 2022-03-03 | 3,210 | 3,220 | 3,180 | 3,180 | 800 | 636 |
| 2022-03-02 | 3,155 | 3,160 | 3,140 | 3,140 | 500 | 628 |
| 2022-03-01 | 3,120 | 3,205 | 3,120 | 3,205 | 600 | 641 |
| 2022-02-28 | 3,080 | 3,080 | 3,065 | 3,065 | 600 | 613 |
| 2022-02-25 | 3,060 | 3,085 | 3,060 | 3,085 | 2,500 | 617 |
| 2022-02-24 | 3,160 | 3,160 | 3,060 | 3,060 | 3,100 | 612 |
| 2022-02-22 | 3,165 | 3,165 | 3,165 | 3,165 | 1,400 | 633 |
| 2022-02-21 | 3,160 | 3,220 | 3,160 | 3,165 | 1,300 | 633 |
| 2022-02-18 | 3,210 | 3,225 | 3,130 | 3,160 | 2,500 | 632 |
| 2022-02-17 | 3,275 | 3,280 | 3,230 | 3,280 | 700 | 656 |
| 2022-02-16 | 3,275 | 3,275 | 3,265 | 3,275 | 800 | 655 |
| 2022-02-15 | 3,245 | 3,275 | 3,225 | 3,225 | 2,000 | 645 |
| 2022-02-14 | 3,305 | 3,335 | 3,225 | 3,225 | 2,000 | 645 |
| 2022-02-10 | 3,335 | 3,385 | 3,335 | 3,345 | 500 | 669 |
| 2022-02-09 | 3,400 | 3,400 | 3,335 | 3,335 | 1,300 | 667 |
| 2022-02-08 | 3,370 | 3,420 | 3,370 | 3,400 | 1,800 | 680 |
| 2022-02-07 | 3,300 | 3,360 | 3,300 | 3,360 | 1,600 | 672 |
| 2022-02-04 | 3,245 | 3,270 | 3,200 | 3,270 | 2,400 | 654 |
| 2022-02-03 | 3,225 | 3,245 | 3,225 | 3,245 | 200 | 649 |
| 2022-02-02 | 3,225 | 3,225 | 3,225 | 3,225 | 100 | 645 |
| 2022-02-01 | 3,240 | 3,245 | 3,175 | 3,245 | 800 | 649 |
| 2022-01-31 | 3,255 | 3,255 | 3,200 | 3,200 | 700 | 640 |
| 2022-01-28 | 3,110 | 3,335 | 3,110 | 3,255 | 1,600 | 651 |
| 2022-01-27 | 3,325 | 3,325 | 3,200 | 3,245 | 1,400 | 649 |
| 2022-01-26 | 3,255 | 3,320 | 3,255 | 3,255 | 1,700 | 651 |
| 2022-01-25 | 3,285 | 3,465 | 3,200 | 3,245 | 4,600 | 649 |
| 2022-01-24 | 3,215 | 3,265 | 3,180 | 3,260 | 1,500 | 652 |
| 2022-01-21 | 3,250 | 3,255 | 3,220 | 3,255 | 1,900 | 651 |
| 2022-01-20 | 3,285 | 3,290 | 3,285 | 3,290 | 200 | 658 |
| 2022-01-19 | 3,310 | 3,320 | 3,260 | 3,290 | 1,700 | 658 |
| 2022-01-18 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 662 |
| 2022-01-17 | 3,345 | 3,345 | 3,320 | 3,320 | 1,000 | 664 |
| 2022-01-14 | 3,310 | 3,330 | 3,310 | 3,330 | 2,800 | 666 |
| 2022-01-13 | 3,345 | 3,355 | 3,340 | 3,340 | 600 | 668 |
| 2022-01-12 | 3,365 | 3,365 | 3,315 | 3,345 | 1,900 | 669 |
| 2022-01-11 | 3,350 | 3,365 | 3,345 | 3,365 | 900 | 673 |
| 2022-01-07 | 3,355 | 3,355 | 3,340 | 3,340 | 900 | 668 |
| 2022-01-06 | 3,340 | 3,340 | 3,305 | 3,325 | 900 | 665 |
| 2022-01-05 | 3,340 | 3,360 | 3,330 | 3,360 | 1,000 | 672 |
| 2022-01-04 | 3,335 | 3,340 | 3,310 | 3,330 | 2,000 | 666 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
