7605 (株)フジ・コーポレーション 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 | 1,336 | 1,349 | 1,334 | 1,334 | 20,600 | 1,334 |
| 2022-12-29 | 1,350 | 1,353 | 1,333 | 1,337 | 21,700 | 1,337 |
| 2022-12-28 | 1,361 | 1,361 | 1,344 | 1,361 | 42,500 | 1,361 |
| 2022-12-27 | 1,344 | 1,364 | 1,340 | 1,364 | 38,400 | 1,364 |
| 2022-12-26 | 1,340 | 1,346 | 1,332 | 1,344 | 18,200 | 1,344 |
| 2022-12-23 | 1,340 | 1,340 | 1,324 | 1,340 | 18,000 | 1,340 |
| 2022-12-22 | 1,324 | 1,344 | 1,312 | 1,344 | 48,000 | 1,344 |
| 2022-12-21 | 1,288 | 1,318 | 1,275 | 1,313 | 47,100 | 1,313 |
| 2022-12-20 | 1,335 | 1,336 | 1,284 | 1,288 | 65,900 | 1,288 |
| 2022-12-19 | 1,324 | 1,354 | 1,324 | 1,330 | 53,900 | 1,330 |
| 2022-12-16 | 1,288 | 1,355 | 1,273 | 1,326 | 229,400 | 1,326 |
| 2022-12-15 | 1,278 | 1,293 | 1,268 | 1,291 | 60,300 | 1,291 |
| 2022-12-14 | 1,285 | 1,285 | 1,267 | 1,278 | 26,900 | 1,278 |
| 2022-12-13 | 1,280 | 1,290 | 1,276 | 1,276 | 33,300 | 1,276 |
| 2022-12-12 | 1,250 | 1,271 | 1,248 | 1,271 | 28,300 | 1,271 |
| 2022-12-09 | 1,249 | 1,268 | 1,248 | 1,267 | 21,800 | 1,267 |
| 2022-12-08 | 1,255 | 1,260 | 1,249 | 1,256 | 19,100 | 1,256 |
| 2022-12-07 | 1,246 | 1,265 | 1,245 | 1,255 | 18,900 | 1,255 |
| 2022-12-06 | 1,255 | 1,259 | 1,248 | 1,250 | 37,100 | 1,250 |
| 2022-12-05 | 1,263 | 1,265 | 1,253 | 1,255 | 17,100 | 1,255 |
| 2022-12-02 | 1,278 | 1,278 | 1,261 | 1,263 | 21,600 | 1,263 |
| 2022-12-01 | 1,301 | 1,306 | 1,283 | 1,290 | 23,100 | 1,290 |
| 2022-11-30 | 1,288 | 1,301 | 1,280 | 1,288 | 27,600 | 1,288 |
| 2022-11-29 | 1,308 | 1,308 | 1,287 | 1,288 | 25,400 | 1,288 |
| 2022-11-28 | 1,315 | 1,318 | 1,303 | 1,318 | 16,300 | 1,318 |
| 2022-11-25 | 1,303 | 1,315 | 1,291 | 1,315 | 24,100 | 1,315 |
| 2022-11-24 | 1,285 | 1,307 | 1,285 | 1,305 | 38,000 | 1,305 |
| 2022-11-22 | 1,270 | 1,288 | 1,266 | 1,284 | 35,900 | 1,284 |
| 2022-11-21 | 1,248 | 1,269 | 1,248 | 1,269 | 25,600 | 1,269 |
| 2022-11-18 | 1,247 | 1,263 | 1,244 | 1,255 | 30,700 | 1,255 |
| 2022-11-17 | 1,236 | 1,251 | 1,236 | 1,246 | 16,100 | 1,246 |
| 2022-11-16 | 1,228 | 1,236 | 1,222 | 1,236 | 14,800 | 1,236 |
| 2022-11-15 | 1,235 | 1,240 | 1,228 | 1,229 | 23,400 | 1,229 |
| 2022-11-14 | 1,250 | 1,250 | 1,230 | 1,244 | 22,500 | 1,244 |
| 2022-11-11 | 1,255 | 1,255 | 1,231 | 1,241 | 16,800 | 1,241 |
| 2022-11-10 | 1,238 | 1,243 | 1,228 | 1,243 | 12,000 | 1,243 |
| 2022-11-09 | 1,242 | 1,254 | 1,239 | 1,249 | 16,600 | 1,249 |
| 2022-11-08 | 1,227 | 1,242 | 1,227 | 1,242 | 13,300 | 1,242 |
| 2022-11-07 | 1,224 | 1,234 | 1,221 | 1,232 | 10,800 | 1,232 |
| 2022-11-04 | 1,249 | 1,249 | 1,216 | 1,216 | 19,800 | 1,216 |
| 2022-11-02 | 1,243 | 1,267 | 1,243 | 1,256 | 16,000 | 1,256 |
| 2022-11-01 | 1,269 | 1,270 | 1,246 | 1,250 | 19,400 | 1,250 |
| 2022-10-31 | 1,253 | 1,271 | 1,246 | 1,269 | 24,900 | 1,269 |
| 2022-10-28 | 1,243 | 1,258 | 1,223 | 1,253 | 106,600 | 1,253 |
| 2022-10-27 | 1,246 | 1,259 | 1,244 | 1,250 | 136,600 | 1,250 |
| 2022-10-26 | 1,259 | 1,262 | 1,245 | 1,251 | 36,600 | 1,251 |
| 2022-10-25 | 1,255 | 1,259 | 1,249 | 1,253 | 20,200 | 1,253 |
| 2022-10-24 | 1,259 | 1,260 | 1,247 | 1,247 | 27,900 | 1,247 |
| 2022-10-21 | 1,257 | 1,266 | 1,257 | 1,257 | 17,800 | 1,257 |
| 2022-10-20 | 1,260 | 1,270 | 1,260 | 1,270 | 13,100 | 1,270 |
| 2022-10-19 | 1,252 | 1,272 | 1,245 | 1,271 | 22,000 | 1,271 |
| 2022-10-18 | 1,259 | 1,267 | 1,252 | 1,252 | 27,200 | 1,252 |
| 2022-10-17 | 1,240 | 1,257 | 1,237 | 1,247 | 31,200 | 1,247 |
| 2022-10-14 | 1,264 | 1,274 | 1,255 | 1,255 | 33,300 | 1,255 |
| 2022-10-13 | 1,253 | 1,257 | 1,240 | 1,246 | 32,400 | 1,246 |
| 2022-10-12 | 1,238 | 1,260 | 1,234 | 1,253 | 34,800 | 1,253 |
| 2022-10-11 | 1,252 | 1,268 | 1,235 | 1,237 | 46,900 | 1,237 |
| 2022-10-07 | 1,239 | 1,265 | 1,231 | 1,261 | 48,500 | 1,261 |
| 2022-10-06 | 1,240 | 1,263 | 1,239 | 1,252 | 28,700 | 1,252 |
| 2022-10-05 | 1,243 | 1,258 | 1,239 | 1,240 | 46,900 | 1,240 |
| 2022-10-04 | 1,226 | 1,246 | 1,225 | 1,239 | 37,700 | 1,239 |
| 2022-10-03 | 1,215 | 1,226 | 1,201 | 1,224 | 33,800 | 1,224 |
| 2022-09-30 | 1,246 | 1,246 | 1,227 | 1,229 | 29,800 | 1,229 |
| 2022-09-29 | 1,240 | 1,258 | 1,235 | 1,246 | 32,700 | 1,246 |
| 2022-09-28 | 1,228 | 1,239 | 1,214 | 1,234 | 31,400 | 1,234 |
| 2022-09-27 | 1,223 | 1,243 | 1,223 | 1,228 | 32,900 | 1,228 |
| 2022-09-26 | 1,219 | 1,226 | 1,215 | 1,221 | 25,800 | 1,221 |
| 2022-09-22 | 1,214 | 1,240 | 1,211 | 1,231 | 32,300 | 1,231 |
| 2022-09-21 | 1,233 | 1,234 | 1,218 | 1,229 | 22,600 | 1,229 |
| 2022-09-20 | 1,238 | 1,254 | 1,238 | 1,252 | 26,200 | 1,252 |
| 2022-09-16 | 1,234 | 1,242 | 1,223 | 1,235 | 21,300 | 1,235 |
| 2022-09-15 | 1,230 | 1,238 | 1,210 | 1,236 | 26,300 | 1,236 |
| 2022-09-14 | 1,250 | 1,250 | 1,222 | 1,225 | 21,400 | 1,225 |
| 2022-09-13 | 1,265 | 1,278 | 1,256 | 1,263 | 20,000 | 1,263 |
| 2022-09-12 | 1,260 | 1,275 | 1,244 | 1,267 | 42,600 | 1,267 |
| 2022-09-09 | 1,270 | 1,270 | 1,238 | 1,244 | 64,500 | 1,244 |
| 2022-09-08 | 1,242 | 1,278 | 1,205 | 1,269 | 62,400 | 1,269 |
| 2022-09-07 | 1,295 | 1,295 | 1,227 | 1,230 | 75,400 | 1,230 |
| 2022-09-06 | 1,280 | 1,322 | 1,261 | 1,296 | 196,600 | 1,296 |
| 2022-09-05 | 1,280 | 1,285 | 1,257 | 1,270 | 111,800 | 1,270 |
| 2022-09-02 | 1,265 | 1,278 | 1,260 | 1,277 | 50,700 | 1,277 |
| 2022-09-01 | 1,240 | 1,263 | 1,240 | 1,256 | 32,300 | 1,256 |
| 2022-08-31 | 1,229 | 1,258 | 1,229 | 1,255 | 20,000 | 1,255 |
| 2022-08-30 | 1,253 | 1,256 | 1,233 | 1,234 | 45,800 | 1,234 |
| 2022-08-29 | 1,223 | 1,261 | 1,222 | 1,241 | 53,700 | 1,241 |
| 2022-08-26 | 1,242 | 1,245 | 1,236 | 1,245 | 12,200 | 1,245 |
| 2022-08-25 | 1,236 | 1,245 | 1,236 | 1,239 | 17,000 | 1,239 |
| 2022-08-24 | 1,239 | 1,245 | 1,238 | 1,238 | 16,200 | 1,238 |
| 2022-08-23 | 1,246 | 1,247 | 1,237 | 1,239 | 16,600 | 1,239 |
| 2022-08-22 | 1,241 | 1,254 | 1,237 | 1,248 | 16,200 | 1,248 |
| 2022-08-19 | 1,253 | 1,256 | 1,248 | 1,255 | 31,300 | 1,255 |
| 2022-08-18 | 1,248 | 1,252 | 1,236 | 1,250 | 17,700 | 1,250 |
| 2022-08-17 | 1,242 | 1,253 | 1,240 | 1,248 | 23,100 | 1,248 |
| 2022-08-16 | 1,250 | 1,252 | 1,245 | 1,246 | 8,400 | 1,246 |
| 2022-08-15 | 1,260 | 1,260 | 1,246 | 1,248 | 13,800 | 1,248 |
| 2022-08-12 | 1,250 | 1,263 | 1,242 | 1,263 | 37,500 | 1,263 |
| 2022-08-10 | 1,242 | 1,248 | 1,229 | 1,243 | 16,800 | 1,243 |
| 2022-08-09 | 1,240 | 1,245 | 1,233 | 1,239 | 22,500 | 1,239 |
| 2022-08-08 | 1,240 | 1,250 | 1,235 | 1,242 | 29,300 | 1,242 |
| 2022-08-05 | 1,221 | 1,248 | 1,221 | 1,240 | 24,600 | 1,240 |
| 2022-08-04 | 1,237 | 1,240 | 1,215 | 1,220 | 25,600 | 1,220 |
| 2022-08-03 | 1,244 | 1,249 | 1,227 | 1,239 | 21,000 | 1,239 |
| 2022-08-02 | 1,262 | 1,267 | 1,248 | 1,261 | 19,600 | 1,261 |
| 2022-08-01 | 1,255 | 1,270 | 1,252 | 1,270 | 15,200 | 1,270 |
| 2022-07-29 | 1,266 | 1,267 | 1,252 | 1,260 | 11,300 | 1,260 |
| 2022-07-28 | 1,248 | 1,269 | 1,241 | 1,269 | 38,400 | 1,269 |
| 2022-07-27 | 1,258 | 1,258 | 1,240 | 1,245 | 17,800 | 1,245 |
| 2022-07-26 | 1,261 | 1,270 | 1,260 | 1,263 | 13,100 | 1,263 |
| 2022-07-25 | 1,268 | 1,272 | 1,260 | 1,265 | 17,800 | 1,265 |
| 2022-07-22 | 1,261 | 1,274 | 1,254 | 1,273 | 39,300 | 1,273 |
| 2022-07-21 | 1,257 | 1,268 | 1,251 | 1,261 | 25,200 | 1,261 |
| 2022-07-20 | 1,245 | 1,267 | 1,244 | 1,264 | 45,400 | 1,264 |
| 2022-07-19 | 1,259 | 1,259 | 1,220 | 1,243 | 27,300 | 1,243 |
| 2022-07-15 | 1,261 | 1,270 | 1,251 | 1,259 | 28,900 | 1,259 |
| 2022-07-14 | 1,255 | 1,258 | 1,244 | 1,255 | 28,800 | 1,255 |
| 2022-07-13 | 1,265 | 1,265 | 1,245 | 1,255 | 19,500 | 1,255 |
| 2022-07-12 | 1,275 | 1,279 | 1,254 | 1,264 | 44,400 | 1,264 |
| 2022-07-11 | 1,250 | 1,287 | 1,248 | 1,286 | 139,900 | 1,286 |
| 2022-07-08 | 1,242 | 1,250 | 1,239 | 1,243 | 83,300 | 1,243 |
| 2022-07-07 | 1,237 | 1,248 | 1,231 | 1,242 | 85,900 | 1,242 |
| 2022-07-06 | 1,218 | 1,234 | 1,211 | 1,230 | 75,400 | 1,230 |
| 2022-07-05 | 1,241 | 1,249 | 1,226 | 1,226 | 50,700 | 1,226 |
| 2022-07-04 | 1,236 | 1,250 | 1,231 | 1,245 | 95,100 | 1,245 |
| 2022-07-01 | 1,225 | 1,246 | 1,213 | 1,236 | 87,200 | 1,236 |
| 2022-06-30 | 1,225 | 1,230 | 1,218 | 1,225 | 59,800 | 1,225 |
| 2022-06-29 | 1,210 | 1,228 | 1,198 | 1,228 | 87,000 | 1,228 |
| 2022-06-28 | 1,192 | 1,218 | 1,188 | 1,216 | 85,200 | 1,216 |
| 2022-06-27 | 1,191 | 1,195 | 1,177 | 1,194 | 62,400 | 1,194 |
| 2022-06-24 | 1,170 | 1,196 | 1,170 | 1,191 | 61,200 | 1,191 |
| 2022-06-23 | 1,160 | 1,177 | 1,154 | 1,170 | 62,100 | 1,170 |
| 2022-06-22 | 1,160 | 1,175 | 1,151 | 1,163 | 101,600 | 1,163 |
| 2022-06-21 | 1,144 | 1,169 | 1,144 | 1,166 | 49,700 | 1,166 |
| 2022-06-20 | 1,178 | 1,180 | 1,141 | 1,144 | 23,200 | 1,144 |
| 2022-06-17 | 1,166 | 1,187 | 1,157 | 1,183 | 40,200 | 1,183 |
| 2022-06-16 | 1,183 | 1,187 | 1,175 | 1,175 | 32,700 | 1,175 |
| 2022-06-15 | 1,196 | 1,196 | 1,166 | 1,166 | 29,600 | 1,166 |
| 2022-06-14 | 1,200 | 1,200 | 1,184 | 1,196 | 34,300 | 1,196 |
| 2022-06-13 | 1,199 | 1,210 | 1,191 | 1,205 | 33,300 | 1,205 |
| 2022-06-10 | 1,209 | 1,224 | 1,186 | 1,217 | 48,400 | 1,217 |
| 2022-06-09 | 1,202 | 1,226 | 1,199 | 1,218 | 60,500 | 1,218 |
| 2022-06-08 | 1,192 | 1,217 | 1,174 | 1,204 | 79,800 | 1,204 |
| 2022-06-07 | 1,229 | 1,229 | 1,190 | 1,196 | 221,400 | 1,196 |
| 2022-06-06 | 1,193 | 1,248 | 1,184 | 1,240 | 247,700 | 1,240 |
| 2022-06-03 | 1,179 | 1,199 | 1,178 | 1,199 | 63,000 | 1,199 |
| 2022-06-02 | 1,171 | 1,180 | 1,161 | 1,177 | 37,600 | 1,177 |
| 2022-06-01 | 1,165 | 1,179 | 1,162 | 1,175 | 42,800 | 1,175 |
| 2022-05-31 | 1,170 | 1,177 | 1,163 | 1,168 | 28,900 | 1,168 |
| 2022-05-30 | 1,151 | 1,177 | 1,151 | 1,177 | 87,500 | 1,177 |
| 2022-05-27 | 1,153 | 1,153 | 1,141 | 1,151 | 20,700 | 1,151 |
| 2022-05-26 | 1,149 | 1,155 | 1,148 | 1,150 | 30,000 | 1,150 |
| 2022-05-25 | 1,145 | 1,148 | 1,129 | 1,138 | 20,800 | 1,138 |
| 2022-05-24 | 1,146 | 1,153 | 1,142 | 1,151 | 48,000 | 1,151 |
| 2022-05-23 | 1,138 | 1,149 | 1,138 | 1,143 | 34,400 | 1,143 |
| 2022-05-20 | 1,132 | 1,143 | 1,130 | 1,138 | 28,700 | 1,138 |
| 2022-05-19 | 1,120 | 1,140 | 1,120 | 1,132 | 47,300 | 1,132 |
| 2022-05-18 | 1,138 | 1,143 | 1,133 | 1,143 | 43,000 | 1,143 |
| 2022-05-17 | 1,140 | 1,148 | 1,135 | 1,138 | 47,600 | 1,138 |
| 2022-05-16 | 1,135 | 1,143 | 1,127 | 1,139 | 76,900 | 1,139 |
| 2022-05-13 | 1,112 | 1,132 | 1,112 | 1,130 | 59,600 | 1,130 |
| 2022-05-12 | 1,124 | 1,128 | 1,111 | 1,111 | 55,100 | 1,111 |
| 2022-05-11 | 1,130 | 1,134 | 1,119 | 1,133 | 36,800 | 1,133 |
| 2022-05-10 | 1,120 | 1,131 | 1,106 | 1,130 | 47,500 | 1,130 |
| 2022-05-09 | 1,131 | 1,131 | 1,108 | 1,121 | 42,800 | 1,121 |
| 2022-05-06 | 1,130 | 1,136 | 1,118 | 1,134 | 61,400 | 1,134 |
| 2022-05-02 | 1,118 | 1,135 | 1,112 | 1,135 | 79,000 | 1,135 |
| 2022-04-28 | 1,080 | 1,120 | 1,079 | 1,120 | 92,200 | 1,120 |
| 2022-04-27 | 1,051 | 1,083 | 1,045 | 1,083 | 268,000 | 1,083 |
| 2022-04-26 | 1,099 | 1,108 | 1,076 | 1,076 | 253,100 | 1,076 |
| 2022-04-25 | 1,111 | 1,115 | 1,098 | 1,105 | 179,500 | 1,105 |
| 2022-04-22 | 1,152 | 1,155 | 1,116 | 1,132 | 144,500 | 1,132 |
| 2022-04-21 | 1,190 | 1,192 | 1,163 | 1,163 | 90,500 | 1,163 |
| 2022-04-20 | 1,191 | 1,198 | 1,184 | 1,190 | 53,700 | 1,190 |
| 2022-04-19 | 1,187 | 1,194 | 1,179 | 1,190 | 86,700 | 1,190 |
| 2022-04-18 | 1,175 | 1,186 | 1,161 | 1,180 | 144,800 | 1,180 |
| 2022-04-15 | 1,174 | 1,180 | 1,166 | 1,180 | 49,700 | 1,180 |
| 2022-04-14 | 1,179 | 1,182 | 1,176 | 1,177 | 27,800 | 1,177 |
| 2022-04-13 | 1,187 | 1,189 | 1,167 | 1,179 | 63,100 | 1,179 |
| 2022-04-12 | 1,195 | 1,208 | 1,193 | 1,194 | 45,600 | 1,194 |
| 2022-04-11 | 1,217 | 1,217 | 1,188 | 1,201 | 58,000 | 1,201 |
| 2022-04-08 | 1,214 | 1,218 | 1,206 | 1,217 | 51,300 | 1,217 |
| 2022-04-07 | 1,228 | 1,229 | 1,200 | 1,206 | 59,400 | 1,206 |
| 2022-04-06 | 1,238 | 1,238 | 1,228 | 1,231 | 32,100 | 1,231 |
| 2022-04-05 | 1,218 | 1,244 | 1,218 | 1,240 | 59,800 | 1,240 |
| 2022-04-04 | 1,207 | 1,217 | 1,204 | 1,210 | 37,600 | 1,210 |
| 2022-04-01 | 1,190 | 1,208 | 1,181 | 1,207 | 53,200 | 1,207 |
| 2022-03-31 | 1,219 | 1,219 | 1,190 | 1,190 | 51,800 | 1,190 |
| 2022-03-30 | 1,219 | 1,223 | 1,205 | 1,223 | 59,300 | 1,223 |
| 2022-03-29 | 1,188 | 1,223 | 1,187 | 1,223 | 97,000 | 1,223 |
| 2022-03-28 | 1,153 | 1,185 | 1,153 | 1,183 | 74,200 | 1,183 |
| 2022-03-25 | 1,135 | 1,155 | 1,132 | 1,150 | 137,300 | 1,150 |
| 2022-03-24 | 1,120 | 1,133 | 1,113 | 1,127 | 80,600 | 1,127 |
| 2022-03-23 | 1,128 | 1,133 | 1,115 | 1,122 | 111,600 | 1,122 |
| 2022-03-22 | 1,105 | 1,131 | 1,103 | 1,130 | 243,800 | 1,130 |
| 2022-03-18 | 1,190 | 1,190 | 1,160 | 1,165 | 61,400 | 1,165 |
| 2022-03-17 | 1,200 | 1,207 | 1,173 | 1,191 | 29,700 | 1,191 |
| 2022-03-16 | 1,195 | 1,206 | 1,184 | 1,198 | 26,700 | 1,198 |
| 2022-03-15 | 1,170 | 1,190 | 1,170 | 1,184 | 18,700 | 1,184 |
| 2022-03-14 | 1,168 | 1,179 | 1,160 | 1,164 | 22,600 | 1,164 |
| 2022-03-11 | 1,152 | 1,170 | 1,152 | 1,165 | 35,700 | 1,165 |
| 2022-03-10 | 1,139 | 1,163 | 1,138 | 1,163 | 19,100 | 1,163 |
| 2022-03-09 | 1,121 | 1,128 | 1,115 | 1,117 | 23,100 | 1,117 |
| 2022-03-08 | 1,115 | 1,138 | 1,115 | 1,129 | 29,100 | 1,129 |
| 2022-03-07 | 1,130 | 1,138 | 1,116 | 1,117 | 42,900 | 1,117 |
| 2022-03-04 | 1,176 | 1,187 | 1,145 | 1,145 | 41,700 | 1,145 |
| 2022-03-03 | 1,191 | 1,196 | 1,186 | 1,188 | 12,400 | 1,188 |
| 2022-03-02 | 1,172 | 1,191 | 1,172 | 1,180 | 15,400 | 1,180 |
| 2022-03-01 | 1,197 | 1,205 | 1,180 | 1,186 | 29,200 | 1,186 |
| 2022-02-28 | 1,183 | 1,194 | 1,175 | 1,186 | 20,300 | 1,186 |
| 2022-02-25 | 1,193 | 1,193 | 1,172 | 1,182 | 27,700 | 1,182 |
| 2022-02-24 | 1,174 | 1,182 | 1,161 | 1,170 | 33,200 | 1,170 |
| 2022-02-22 | 1,169 | 1,178 | 1,168 | 1,174 | 10,400 | 1,174 |
| 2022-02-21 | 1,163 | 1,180 | 1,160 | 1,177 | 11,000 | 1,177 |
| 2022-02-18 | 1,156 | 1,172 | 1,156 | 1,167 | 17,900 | 1,167 |
| 2022-02-17 | 1,168 | 1,173 | 1,162 | 1,166 | 6,500 | 1,166 |
| 2022-02-16 | 1,172 | 1,175 | 1,156 | 1,165 | 18,200 | 1,165 |
| 2022-02-15 | 1,166 | 1,183 | 1,151 | 1,158 | 19,400 | 1,158 |
| 2022-02-14 | 1,150 | 1,169 | 1,137 | 1,166 | 23,700 | 1,166 |
| 2022-02-10 | 1,184 | 1,184 | 1,151 | 1,156 | 38,100 | 1,156 |
| 2022-02-09 | 1,183 | 1,192 | 1,180 | 1,192 | 11,100 | 1,192 |
| 2022-02-08 | 1,183 | 1,187 | 1,181 | 1,181 | 8,400 | 1,181 |
| 2022-02-07 | 1,182 | 1,187 | 1,178 | 1,183 | 11,900 | 1,183 |
| 2022-02-04 | 1,194 | 1,194 | 1,180 | 1,188 | 17,100 | 1,188 |
| 2022-02-03 | 1,189 | 1,194 | 1,178 | 1,186 | 16,800 | 1,186 |
| 2022-02-02 | 1,172 | 1,195 | 1,169 | 1,195 | 21,300 | 1,195 |
| 2022-02-01 | 1,157 | 1,165 | 1,153 | 1,161 | 12,600 | 1,161 |
| 2022-01-31 | 1,130 | 1,157 | 1,130 | 1,150 | 20,000 | 1,150 |
| 2022-01-28 | 1,128 | 1,130 | 1,110 | 1,130 | 24,200 | 1,130 |
| 2022-01-27 | 1,144 | 1,144 | 1,092 | 1,101 | 45,200 | 1,101 |
| 2022-01-26 | 1,145 | 1,146 | 1,133 | 1,140 | 16,000 | 1,140 |
| 2022-01-25 | 1,135 | 1,137 | 1,125 | 1,136 | 21,700 | 1,136 |
| 2022-01-24 | 1,119 | 1,134 | 1,113 | 1,127 | 20,900 | 1,127 |
| 2022-01-21 | 1,120 | 1,125 | 1,108 | 1,119 | 30,100 | 1,119 |
| 2022-01-20 | 1,129 | 1,139 | 1,123 | 1,125 | 15,700 | 1,125 |
| 2022-01-19 | 1,135 | 1,139 | 1,120 | 1,120 | 28,900 | 1,120 |
| 2022-01-18 | 1,157 | 1,157 | 1,137 | 1,140 | 8,300 | 1,140 |
| 2022-01-17 | 1,155 | 1,163 | 1,141 | 1,145 | 23,200 | 1,145 |
| 2022-01-14 | 1,155 | 1,163 | 1,143 | 1,152 | 32,400 | 1,152 |
| 2022-01-13 | 1,171 | 1,173 | 1,160 | 1,160 | 14,600 | 1,160 |
| 2022-01-12 | 1,174 | 1,188 | 1,170 | 1,174 | 19,000 | 1,174 |
| 2022-01-11 | 1,192 | 1,192 | 1,168 | 1,178 | 14,500 | 1,178 |
| 2022-01-07 | 1,194 | 1,198 | 1,176 | 1,180 | 20,500 | 1,180 |
| 2022-01-06 | 1,192 | 1,194 | 1,179 | 1,183 | 23,200 | 1,183 |
| 2022-01-05 | 1,203 | 1,208 | 1,186 | 1,202 | 34,600 | 1,202 |
| 2022-01-04 | 1,198 | 1,198 | 1,181 | 1,196 | 19,500 | 1,196 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2014-07-29]1株→2株 [1999-10-26]1株→1.1株