7826 (株)フルヤ金属 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 | 9,030 | 9,050 | 8,870 | 8,910 | 33,700 | 2,970 |
| 2022-12-29 | 8,740 | 8,910 | 8,670 | 8,910 | 38,400 | 2,970 |
| 2022-12-28 | 8,740 | 8,800 | 8,620 | 8,770 | 38,500 | 2,923.33 |
| 2022-12-27 | 8,890 | 8,900 | 8,800 | 8,810 | 26,000 | 2,936.67 |
| 2022-12-26 | 8,710 | 8,900 | 8,710 | 8,800 | 17,100 | 2,933.33 |
| 2022-12-23 | 8,710 | 8,800 | 8,630 | 8,800 | 32,700 | 2,933.33 |
| 2022-12-22 | 8,780 | 8,910 | 8,770 | 8,770 | 36,300 | 2,923.33 |
| 2022-12-21 | 8,640 | 8,760 | 8,530 | 8,700 | 50,000 | 2,900 |
| 2022-12-20 | 9,110 | 9,280 | 8,720 | 8,770 | 74,900 | 2,923.33 |
| 2022-12-19 | 9,130 | 9,270 | 9,040 | 9,200 | 40,700 | 3,066.67 |
| 2022-12-16 | 9,350 | 9,390 | 9,230 | 9,230 | 32,500 | 3,076.67 |
| 2022-12-15 | 9,390 | 9,460 | 9,360 | 9,420 | 19,800 | 3,140 |
| 2022-12-14 | 9,480 | 9,550 | 9,430 | 9,430 | 27,400 | 3,143.33 |
| 2022-12-13 | 9,400 | 9,560 | 9,290 | 9,420 | 52,500 | 3,140 |
| 2022-12-12 | 9,320 | 9,420 | 9,260 | 9,340 | 32,700 | 3,113.33 |
| 2022-12-09 | 9,230 | 9,400 | 9,160 | 9,370 | 45,300 | 3,123.33 |
| 2022-12-08 | 9,260 | 9,290 | 9,110 | 9,150 | 24,400 | 3,050 |
| 2022-12-07 | 9,380 | 9,480 | 9,150 | 9,200 | 66,600 | 3,066.67 |
| 2022-12-06 | 9,280 | 9,410 | 9,140 | 9,380 | 35,100 | 3,126.67 |
| 2022-12-05 | 9,210 | 9,370 | 9,200 | 9,220 | 24,800 | 3,073.33 |
| 2022-12-02 | 9,180 | 9,260 | 9,070 | 9,210 | 43,500 | 3,070 |
| 2022-12-01 | 9,260 | 9,350 | 9,220 | 9,330 | 30,300 | 3,110 |
| 2022-11-30 | 9,280 | 9,280 | 9,050 | 9,150 | 42,400 | 3,050 |
| 2022-11-29 | 9,110 | 9,370 | 9,070 | 9,280 | 41,000 | 3,093.33 |
| 2022-11-28 | 9,390 | 9,390 | 9,130 | 9,170 | 47,300 | 3,056.67 |
| 2022-11-25 | 9,270 | 9,430 | 9,160 | 9,420 | 47,300 | 3,140 |
| 2022-11-24 | 9,050 | 9,350 | 9,050 | 9,250 | 64,700 | 3,083.33 |
| 2022-11-22 | 9,100 | 9,100 | 8,940 | 8,980 | 30,700 | 2,993.33 |
| 2022-11-21 | 8,960 | 9,090 | 8,870 | 9,060 | 41,800 | 3,020 |
| 2022-11-18 | 9,120 | 9,180 | 8,980 | 9,030 | 53,200 | 3,010 |
| 2022-11-17 | 9,290 | 9,370 | 9,110 | 9,120 | 63,500 | 3,040 |
| 2022-11-16 | 9,510 | 9,550 | 9,330 | 9,370 | 54,200 | 3,123.33 |
| 2022-11-15 | 9,210 | 9,530 | 9,190 | 9,500 | 75,300 | 3,166.67 |
| 2022-11-14 | 9,120 | 9,320 | 9,050 | 9,220 | 76,000 | 3,073.33 |
| 2022-11-11 | 9,420 | 9,460 | 9,200 | 9,200 | 96,200 | 3,066.67 |
| 2022-11-10 | 9,070 | 9,450 | 9,060 | 9,330 | 131,900 | 3,110 |
| 2022-11-09 | 8,940 | 9,180 | 8,830 | 9,140 | 141,900 | 3,046.67 |
| 2022-11-08 | 8,350 | 9,090 | 8,350 | 8,930 | 364,700 | 2,976.67 |
| 2022-11-07 | 7,920 | 7,920 | 7,670 | 7,900 | 100,100 | 2,633.33 |
| 2022-11-04 | 7,880 | 7,970 | 7,830 | 7,860 | 54,500 | 2,620 |
| 2022-11-02 | 7,930 | 7,990 | 7,770 | 7,880 | 58,500 | 2,626.67 |
| 2022-11-01 | 7,980 | 8,020 | 7,910 | 7,920 | 41,600 | 2,640 |
| 2022-10-31 | 8,010 | 8,020 | 7,880 | 7,990 | 61,200 | 2,663.33 |
| 2022-10-28 | 7,810 | 7,920 | 7,720 | 7,890 | 42,800 | 2,630 |
| 2022-10-27 | 7,940 | 8,030 | 7,850 | 7,860 | 36,200 | 2,620 |
| 2022-10-26 | 8,200 | 8,200 | 7,920 | 7,920 | 52,200 | 2,640 |
| 2022-10-25 | 7,830 | 8,130 | 7,780 | 8,050 | 87,400 | 2,683.33 |
| 2022-10-24 | 7,720 | 7,870 | 7,680 | 7,730 | 73,000 | 2,576.67 |
| 2022-10-21 | 7,580 | 7,650 | 7,510 | 7,570 | 47,300 | 2,523.33 |
| 2022-10-20 | 7,670 | 7,720 | 7,550 | 7,590 | 41,300 | 2,530 |
| 2022-10-19 | 7,790 | 7,790 | 7,670 | 7,670 | 23,400 | 2,556.67 |
| 2022-10-18 | 7,700 | 7,780 | 7,670 | 7,720 | 33,800 | 2,573.33 |
| 2022-10-17 | 7,540 | 7,640 | 7,500 | 7,640 | 37,500 | 2,546.67 |
| 2022-10-14 | 7,730 | 7,730 | 7,560 | 7,660 | 64,200 | 2,553.33 |
| 2022-10-13 | 7,640 | 7,690 | 7,540 | 7,580 | 39,700 | 2,526.67 |
| 2022-10-12 | 7,770 | 7,790 | 7,570 | 7,650 | 95,400 | 2,550 |
| 2022-10-11 | 7,950 | 7,980 | 7,800 | 7,810 | 53,700 | 2,603.33 |
| 2022-10-07 | 7,990 | 8,130 | 7,980 | 8,020 | 52,100 | 2,673.33 |
| 2022-10-06 | 8,020 | 8,190 | 7,990 | 8,130 | 56,400 | 2,710 |
| 2022-10-05 | 8,140 | 8,170 | 8,020 | 8,020 | 57,500 | 2,673.33 |
| 2022-10-04 | 8,030 | 8,120 | 7,970 | 7,990 | 79,300 | 2,663.33 |
| 2022-10-03 | 7,650 | 7,940 | 7,630 | 7,880 | 76,300 | 2,626.67 |
| 2022-09-30 | 7,780 | 7,820 | 7,660 | 7,770 | 109,700 | 2,590 |
| 2022-09-29 | 8,140 | 8,150 | 7,840 | 7,930 | 97,200 | 2,643.33 |
| 2022-09-28 | 8,180 | 8,210 | 7,870 | 7,970 | 132,500 | 2,656.67 |
| 2022-09-27 | 8,350 | 8,440 | 8,180 | 8,230 | 82,900 | 2,743.33 |
| 2022-09-26 | 8,530 | 8,600 | 8,400 | 8,470 | 80,400 | 2,823.33 |
| 2022-09-22 | 8,750 | 8,790 | 8,590 | 8,710 | 79,900 | 2,903.33 |
| 2022-09-21 | 8,800 | 8,990 | 8,760 | 8,830 | 59,300 | 2,943.33 |
| 2022-09-20 | 8,990 | 9,190 | 8,810 | 8,930 | 57,100 | 2,976.67 |
| 2022-09-16 | 8,920 | 8,920 | 8,770 | 8,800 | 78,100 | 2,933.33 |
| 2022-09-15 | 9,270 | 9,270 | 8,980 | 9,070 | 60,600 | 3,023.33 |
| 2022-09-14 | 9,000 | 9,300 | 8,980 | 9,220 | 51,900 | 3,073.33 |
| 2022-09-13 | 9,320 | 9,350 | 9,190 | 9,260 | 29,500 | 3,086.67 |
| 2022-09-12 | 9,330 | 9,440 | 9,290 | 9,290 | 41,400 | 3,096.67 |
| 2022-09-09 | 9,210 | 9,310 | 9,180 | 9,180 | 43,400 | 3,060 |
| 2022-09-08 | 9,150 | 9,250 | 9,140 | 9,210 | 33,500 | 3,070 |
| 2022-09-07 | 9,240 | 9,250 | 9,070 | 9,110 | 49,900 | 3,036.67 |
| 2022-09-06 | 9,270 | 9,380 | 9,230 | 9,320 | 25,700 | 3,106.67 |
| 2022-09-05 | 9,190 | 9,370 | 9,180 | 9,270 | 39,500 | 3,090 |
| 2022-09-02 | 9,560 | 9,560 | 9,220 | 9,220 | 75,000 | 3,073.33 |
| 2022-09-01 | 9,640 | 9,690 | 9,510 | 9,530 | 45,000 | 3,176.67 |
| 2022-08-31 | 9,630 | 9,780 | 9,580 | 9,740 | 47,700 | 3,246.67 |
| 2022-08-30 | 9,620 | 9,740 | 9,580 | 9,710 | 52,200 | 3,236.67 |
| 2022-08-29 | 9,610 | 9,660 | 9,500 | 9,570 | 76,200 | 3,190 |
| 2022-08-26 | 9,850 | 9,940 | 9,750 | 9,860 | 49,100 | 3,286.67 |
| 2022-08-25 | 9,810 | 9,810 | 9,690 | 9,760 | 31,500 | 3,253.33 |
| 2022-08-24 | 9,760 | 9,940 | 9,750 | 9,760 | 43,300 | 3,253.33 |
| 2022-08-23 | 9,600 | 9,890 | 9,550 | 9,750 | 49,600 | 3,250 |
| 2022-08-22 | 9,880 | 9,920 | 9,660 | 9,660 | 73,800 | 3,220 |
| 2022-08-19 | 10,190 | 10,220 | 9,940 | 9,960 | 90,100 | 3,320 |
| 2022-08-18 | 9,810 | 10,100 | 9,710 | 10,040 | 94,600 | 3,346.67 |
| 2022-08-17 | 9,780 | 9,900 | 9,630 | 9,850 | 77,700 | 3,283.33 |
| 2022-08-16 | 9,840 | 10,000 | 9,740 | 9,790 | 91,600 | 3,263.33 |
| 2022-08-15 | 9,650 | 9,980 | 9,650 | 9,900 | 117,600 | 3,300 |
| 2022-08-12 | 9,530 | 9,660 | 9,380 | 9,580 | 90,900 | 3,193.33 |
| 2022-08-10 | 9,600 | 9,720 | 9,310 | 9,530 | 132,300 | 3,176.67 |
| 2022-08-09 | 9,020 | 10,050 | 9,020 | 9,720 | 499,500 | 3,240 |
| 2022-08-08 | 8,720 | 8,970 | 8,640 | 8,870 | 120,200 | 2,956.67 |
| 2022-08-05 | 8,700 | 8,740 | 8,630 | 8,640 | 35,700 | 2,880 |
| 2022-08-04 | 8,560 | 8,740 | 8,550 | 8,680 | 41,500 | 2,893.33 |
| 2022-08-03 | 8,600 | 8,670 | 8,400 | 8,440 | 49,600 | 2,813.33 |
| 2022-08-02 | 8,760 | 8,830 | 8,610 | 8,630 | 45,900 | 2,876.67 |
| 2022-08-01 | 8,700 | 8,860 | 8,690 | 8,800 | 53,200 | 2,933.33 |
| 2022-07-29 | 8,630 | 8,790 | 8,610 | 8,730 | 44,100 | 2,910 |
| 2022-07-28 | 9,000 | 9,040 | 8,590 | 8,640 | 64,200 | 2,880 |
| 2022-07-27 | 8,700 | 8,940 | 8,700 | 8,900 | 47,700 | 2,966.67 |
| 2022-07-26 | 8,700 | 8,780 | 8,680 | 8,760 | 34,600 | 2,920 |
| 2022-07-25 | 8,520 | 8,770 | 8,500 | 8,710 | 45,300 | 2,903.33 |
| 2022-07-22 | 8,420 | 8,580 | 8,420 | 8,580 | 36,900 | 2,860 |
| 2022-07-21 | 8,290 | 8,460 | 8,290 | 8,420 | 33,800 | 2,806.67 |
| 2022-07-20 | 8,340 | 8,400 | 8,240 | 8,300 | 44,000 | 2,766.67 |
| 2022-07-19 | 8,080 | 8,240 | 8,060 | 8,190 | 43,400 | 2,730 |
| 2022-07-15 | 8,100 | 8,180 | 7,900 | 7,970 | 62,200 | 2,656.67 |
| 2022-07-14 | 8,010 | 8,140 | 8,010 | 8,100 | 51,400 | 2,700 |
| 2022-07-13 | 8,050 | 8,130 | 7,970 | 8,050 | 52,100 | 2,683.33 |
| 2022-07-12 | 8,230 | 8,230 | 8,070 | 8,100 | 37,400 | 2,700 |
| 2022-07-11 | 8,420 | 8,500 | 8,230 | 8,270 | 40,400 | 2,756.67 |
| 2022-07-08 | 8,370 | 8,590 | 8,240 | 8,340 | 71,300 | 2,780 |
| 2022-07-07 | 8,170 | 8,340 | 8,060 | 8,290 | 50,600 | 2,763.33 |
| 2022-07-06 | 8,130 | 8,270 | 8,120 | 8,140 | 28,000 | 2,713.33 |
| 2022-07-05 | 8,140 | 8,340 | 8,110 | 8,240 | 45,400 | 2,746.67 |
| 2022-07-04 | 8,160 | 8,310 | 7,990 | 8,090 | 55,900 | 2,696.67 |
| 2022-07-01 | 8,550 | 8,600 | 8,100 | 8,190 | 98,500 | 2,730 |
| 2022-06-30 | 8,790 | 8,830 | 8,520 | 8,540 | 41,000 | 2,846.67 |
| 2022-06-29 | 8,790 | 8,880 | 8,700 | 8,760 | 47,500 | 2,920 |
| 2022-06-28 | 8,890 | 8,980 | 8,780 | 8,920 | 40,200 | 2,973.33 |
| 2022-06-27 | 8,750 | 8,960 | 8,700 | 8,930 | 54,400 | 2,976.67 |
| 2022-06-24 | 8,370 | 8,720 | 8,360 | 8,660 | 62,100 | 2,886.67 |
| 2022-06-23 | 8,720 | 8,800 | 8,410 | 8,440 | 79,700 | 2,813.33 |
| 2022-06-22 | 9,080 | 9,090 | 8,750 | 8,750 | 39,500 | 2,916.67 |
| 2022-06-21 | 8,600 | 9,000 | 8,560 | 8,930 | 46,300 | 2,976.67 |
| 2022-06-20 | 8,980 | 9,020 | 8,410 | 8,530 | 61,300 | 2,843.33 |
| 2022-06-17 | 8,940 | 8,990 | 8,570 | 8,830 | 107,100 | 2,943.33 |
| 2022-06-16 | 9,270 | 9,460 | 9,100 | 9,100 | 74,900 | 3,033.33 |
| 2022-06-15 | 9,470 | 9,470 | 9,090 | 9,160 | 48,600 | 3,053.33 |
| 2022-06-14 | 8,980 | 9,410 | 8,980 | 9,380 | 87,700 | 3,126.67 |
| 2022-06-13 | 9,000 | 9,230 | 8,980 | 9,180 | 87,800 | 3,060 |
| 2022-06-10 | 9,400 | 9,400 | 9,100 | 9,140 | 62,600 | 3,046.67 |
| 2022-06-09 | 9,250 | 9,520 | 9,250 | 9,440 | 57,200 | 3,146.67 |
| 2022-06-08 | 9,020 | 9,410 | 8,990 | 9,310 | 97,200 | 3,103.33 |
| 2022-06-07 | 9,050 | 9,050 | 8,970 | 8,980 | 46,000 | 2,993.33 |
| 2022-06-06 | 9,010 | 9,100 | 8,980 | 9,050 | 32,300 | 3,016.67 |
| 2022-06-03 | 9,260 | 9,320 | 9,060 | 9,110 | 55,300 | 3,036.67 |
| 2022-06-02 | 9,020 | 9,230 | 8,940 | 9,170 | 76,400 | 3,056.67 |
| 2022-06-01 | 8,870 | 9,070 | 8,730 | 8,990 | 80,100 | 2,996.67 |
| 2022-05-31 | 8,640 | 8,790 | 8,540 | 8,760 | 48,300 | 2,920 |
| 2022-05-30 | 8,540 | 8,720 | 8,440 | 8,650 | 83,700 | 2,883.33 |
| 2022-05-27 | 8,480 | 8,520 | 8,300 | 8,400 | 45,200 | 2,800 |
| 2022-05-26 | 8,380 | 8,610 | 8,300 | 8,350 | 108,800 | 2,783.33 |
| 2022-05-25 | 8,070 | 8,330 | 8,000 | 8,280 | 71,700 | 2,760 |
| 2022-05-24 | 8,110 | 8,220 | 8,030 | 8,050 | 48,200 | 2,683.33 |
| 2022-05-23 | 8,300 | 8,340 | 8,130 | 8,200 | 51,700 | 2,733.33 |
| 2022-05-20 | 8,060 | 8,280 | 7,970 | 8,230 | 78,100 | 2,743.33 |
| 2022-05-19 | 7,680 | 8,040 | 7,680 | 7,970 | 89,800 | 2,656.67 |
| 2022-05-18 | 7,980 | 8,080 | 7,900 | 7,940 | 86,300 | 2,646.67 |
| 2022-05-17 | 8,090 | 8,090 | 7,850 | 7,920 | 71,800 | 2,640 |
| 2022-05-16 | 8,140 | 8,180 | 7,990 | 8,010 | 95,800 | 2,670 |
| 2022-05-13 | 7,990 | 8,160 | 7,800 | 8,040 | 177,000 | 2,680 |
| 2022-05-12 | 8,240 | 8,350 | 7,570 | 7,730 | 509,200 | 2,576.67 |
| 2022-05-11 | 8,850 | 9,150 | 8,810 | 9,070 | 115,900 | 3,023.33 |
| 2022-05-10 | 8,910 | 9,000 | 8,710 | 8,880 | 112,000 | 2,960 |
| 2022-05-09 | 9,280 | 9,350 | 9,040 | 9,060 | 68,000 | 3,020 |
| 2022-05-06 | 9,300 | 9,380 | 9,210 | 9,290 | 59,600 | 3,096.67 |
| 2022-05-02 | 9,390 | 9,480 | 9,230 | 9,400 | 57,800 | 3,133.33 |
| 2022-04-28 | 9,150 | 9,420 | 9,120 | 9,390 | 70,200 | 3,130 |
| 2022-04-27 | 9,240 | 9,330 | 9,120 | 9,280 | 85,400 | 3,093.33 |
| 2022-04-26 | 9,560 | 9,630 | 9,280 | 9,470 | 69,400 | 3,156.67 |
| 2022-04-25 | 9,190 | 9,550 | 9,190 | 9,430 | 78,100 | 3,143.33 |
| 2022-04-22 | 9,590 | 9,660 | 9,410 | 9,450 | 114,600 | 3,150 |
| 2022-04-21 | 9,530 | 9,840 | 9,430 | 9,740 | 125,100 | 3,246.67 |
| 2022-04-20 | 9,600 | 9,700 | 9,430 | 9,450 | 103,200 | 3,150 |
| 2022-04-19 | 9,340 | 9,540 | 9,280 | 9,480 | 75,000 | 3,160 |
| 2022-04-18 | 9,580 | 9,620 | 9,150 | 9,260 | 165,100 | 3,086.67 |
| 2022-04-15 | 9,580 | 9,730 | 9,450 | 9,700 | 125,300 | 3,233.33 |
| 2022-04-14 | 9,700 | 9,880 | 9,380 | 9,880 | 138,200 | 3,293.33 |
| 2022-04-13 | 9,190 | 9,650 | 9,190 | 9,630 | 94,600 | 3,210 |
| 2022-04-12 | 9,120 | 9,370 | 9,070 | 9,140 | 86,100 | 3,046.67 |
| 2022-04-11 | 9,340 | 9,500 | 9,120 | 9,270 | 128,700 | 3,090 |
| 2022-04-08 | 9,700 | 9,800 | 9,420 | 9,430 | 112,900 | 3,143.33 |
| 2022-04-07 | 9,890 | 9,970 | 9,510 | 9,610 | 226,300 | 3,203.33 |
| 2022-04-06 | 10,370 | 10,380 | 10,120 | 10,190 | 101,800 | 3,396.67 |
| 2022-04-05 | 10,470 | 10,620 | 10,290 | 10,530 | 125,100 | 3,510 |
| 2022-04-04 | 10,400 | 10,450 | 10,180 | 10,440 | 87,000 | 3,480 |
| 2022-04-01 | 10,300 | 10,400 | 9,990 | 10,210 | 129,200 | 3,403.33 |
| 2022-03-31 | 10,080 | 10,450 | 10,000 | 10,340 | 122,500 | 3,446.67 |
| 2022-03-30 | 10,100 | 10,220 | 9,990 | 10,160 | 102,200 | 3,386.67 |
| 2022-03-29 | 9,720 | 10,200 | 9,640 | 9,950 | 161,500 | 3,316.67 |
| 2022-03-28 | 10,220 | 10,220 | 9,580 | 9,640 | 203,600 | 3,213.33 |
| 2022-03-25 | 10,440 | 10,580 | 10,100 | 10,220 | 183,300 | 3,406.67 |
| 2022-03-24 | 9,690 | 10,220 | 9,620 | 10,220 | 138,700 | 3,406.67 |
| 2022-03-23 | 9,940 | 9,990 | 9,740 | 9,830 | 114,900 | 3,276.67 |
| 2022-03-22 | 9,960 | 9,980 | 9,660 | 9,770 | 150,900 | 3,256.67 |
| 2022-03-18 | 9,330 | 9,910 | 9,290 | 9,830 | 217,800 | 3,276.67 |
| 2022-03-17 | 9,100 | 9,440 | 9,050 | 9,180 | 154,100 | 3,060 |
| 2022-03-16 | 9,200 | 9,230 | 8,760 | 8,950 | 165,900 | 2,983.33 |
| 2022-03-15 | 9,140 | 9,150 | 8,900 | 9,050 | 82,500 | 3,016.67 |
| 2022-03-14 | 8,930 | 9,290 | 8,930 | 9,210 | 137,200 | 3,070 |
| 2022-03-11 | 9,060 | 9,120 | 8,640 | 8,800 | 136,600 | 2,933.33 |
| 2022-03-10 | 9,500 | 9,540 | 9,050 | 9,200 | 156,600 | 3,066.67 |
| 2022-03-09 | 8,800 | 9,450 | 8,630 | 9,200 | 255,300 | 3,066.67 |
| 2022-03-08 | 8,200 | 8,760 | 8,200 | 8,550 | 175,100 | 2,850 |
| 2022-03-07 | 8,330 | 8,480 | 8,130 | 8,400 | 179,500 | 2,800 |
| 2022-03-04 | 9,140 | 9,200 | 8,500 | 8,630 | 248,100 | 2,876.67 |
| 2022-03-03 | 8,890 | 9,080 | 8,820 | 9,020 | 180,000 | 3,006.67 |
| 2022-03-02 | 8,850 | 8,900 | 8,540 | 8,690 | 134,500 | 2,896.67 |
| 2022-03-01 | 8,800 | 8,910 | 8,660 | 8,800 | 118,300 | 2,933.33 |
| 2022-02-28 | 8,700 | 8,740 | 8,280 | 8,620 | 207,200 | 2,873.33 |
| 2022-02-25 | 8,230 | 8,590 | 8,150 | 8,550 | 216,600 | 2,850 |
| 2022-02-24 | 7,980 | 8,200 | 7,800 | 7,900 | 211,600 | 2,633.33 |
| 2022-02-22 | 7,990 | 8,260 | 7,910 | 8,000 | 128,700 | 2,666.67 |
| 2022-02-21 | 8,000 | 8,330 | 7,870 | 8,170 | 126,500 | 2,723.33 |
| 2022-02-18 | 7,820 | 8,260 | 7,820 | 8,130 | 163,600 | 2,710 |
| 2022-02-17 | 8,160 | 8,230 | 7,920 | 7,970 | 138,300 | 2,656.67 |
| 2022-02-16 | 8,390 | 8,410 | 8,150 | 8,170 | 117,700 | 2,723.33 |
| 2022-02-15 | 8,300 | 8,340 | 8,100 | 8,120 | 176,900 | 2,706.67 |
| 2022-02-14 | 8,660 | 8,660 | 8,360 | 8,390 | 189,000 | 2,796.67 |
| 2022-02-10 | 9,400 | 9,500 | 8,910 | 8,980 | 231,600 | 2,993.33 |
| 2022-02-09 | 8,730 | 9,030 | 8,350 | 9,030 | 541,500 | 3,010 |
| 2022-02-08 | 9,620 | 9,660 | 9,390 | 9,470 | 153,800 | 3,156.67 |
| 2022-02-07 | 9,940 | 9,940 | 9,570 | 9,670 | 110,800 | 3,223.33 |
| 2022-02-04 | 9,580 | 9,800 | 9,480 | 9,800 | 91,200 | 3,266.67 |
| 2022-02-03 | 9,920 | 9,920 | 9,560 | 9,730 | 104,200 | 3,243.33 |
| 2022-02-02 | 10,040 | 10,110 | 9,860 | 10,060 | 94,600 | 3,353.33 |
| 2022-02-01 | 10,450 | 10,470 | 9,760 | 9,890 | 182,900 | 3,296.67 |
| 2022-01-31 | 9,510 | 10,120 | 9,420 | 10,040 | 142,700 | 3,346.67 |
| 2022-01-28 | 9,420 | 9,540 | 9,100 | 9,460 | 147,100 | 3,153.33 |
| 2022-01-27 | 9,980 | 10,120 | 9,180 | 9,270 | 236,400 | 3,090 |
| 2022-01-26 | 9,740 | 10,050 | 9,580 | 9,900 | 138,600 | 3,300 |
| 2022-01-25 | 10,130 | 10,220 | 9,640 | 9,740 | 201,000 | 3,246.67 |
| 2022-01-24 | 9,840 | 10,200 | 9,710 | 10,130 | 147,000 | 3,376.67 |
| 2022-01-21 | 9,980 | 10,080 | 9,650 | 9,990 | 229,800 | 3,330 |
| 2022-01-20 | 10,010 | 10,430 | 9,890 | 10,360 | 219,800 | 3,453.33 |
| 2022-01-19 | 10,390 | 10,570 | 10,170 | 10,280 | 157,600 | 3,426.67 |
| 2022-01-18 | 10,890 | 11,050 | 10,420 | 10,760 | 172,700 | 3,586.67 |
| 2022-01-17 | 11,430 | 11,450 | 10,850 | 10,890 | 126,900 | 3,630 |
| 2022-01-14 | 11,420 | 11,610 | 11,180 | 11,290 | 129,400 | 3,763.33 |
| 2022-01-13 | 11,350 | 11,780 | 11,280 | 11,580 | 118,000 | 3,860 |
| 2022-01-12 | 11,450 | 11,770 | 11,060 | 11,350 | 222,000 | 3,783.33 |
| 2022-01-11 | 11,990 | 12,050 | 11,040 | 11,140 | 263,900 | 3,713.33 |
| 2022-01-07 | 12,490 | 12,490 | 11,850 | 12,110 | 151,800 | 4,036.67 |
| 2022-01-06 | 12,400 | 12,770 | 12,210 | 12,220 | 139,400 | 4,073.33 |
| 2022-01-05 | 13,480 | 13,480 | 12,740 | 12,880 | 177,400 | 4,293.33 |
| 2022-01-04 | 12,490 | 13,200 | 12,280 | 12,960 | 255,000 | 4,320 |
分割・併合履歴 ： [2024-06-27]1株→3株 [2010-03-29]1株→2株 [2007-04-24]1株→2株