7864 (株)フジシールインターナショナル 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 | 1,713 | 1,721 | 1,689 | 1,689 | 45,800 | 1,689 |
| 2022-12-29 | 1,696 | 1,703 | 1,676 | 1,703 | 61,900 | 1,703 |
| 2022-12-28 | 1,691 | 1,703 | 1,678 | 1,703 | 66,800 | 1,703 |
| 2022-12-27 | 1,676 | 1,697 | 1,669 | 1,693 | 69,300 | 1,693 |
| 2022-12-26 | 1,653 | 1,664 | 1,636 | 1,659 | 57,700 | 1,659 |
| 2022-12-23 | 1,664 | 1,664 | 1,647 | 1,650 | 84,500 | 1,650 |
| 2022-12-22 | 1,670 | 1,682 | 1,636 | 1,675 | 136,600 | 1,675 |
| 2022-12-21 | 1,687 | 1,687 | 1,653 | 1,661 | 107,400 | 1,661 |
| 2022-12-20 | 1,737 | 1,737 | 1,648 | 1,697 | 146,800 | 1,697 |
| 2022-12-19 | 1,740 | 1,772 | 1,732 | 1,740 | 117,400 | 1,740 |
| 2022-12-16 | 1,789 | 1,789 | 1,743 | 1,758 | 140,400 | 1,758 |
| 2022-12-15 | 1,804 | 1,824 | 1,800 | 1,816 | 47,300 | 1,816 |
| 2022-12-14 | 1,791 | 1,804 | 1,780 | 1,804 | 67,000 | 1,804 |
| 2022-12-13 | 1,791 | 1,803 | 1,788 | 1,791 | 35,700 | 1,791 |
| 2022-12-12 | 1,770 | 1,782 | 1,759 | 1,782 | 47,100 | 1,782 |
| 2022-12-09 | 1,771 | 1,792 | 1,769 | 1,777 | 59,200 | 1,777 |
| 2022-12-08 | 1,780 | 1,790 | 1,760 | 1,778 | 102,000 | 1,778 |
| 2022-12-07 | 1,821 | 1,822 | 1,776 | 1,776 | 90,600 | 1,776 |
| 2022-12-06 | 1,843 | 1,852 | 1,825 | 1,829 | 85,600 | 1,829 |
| 2022-12-05 | 1,863 | 1,876 | 1,843 | 1,858 | 88,200 | 1,858 |
| 2022-12-02 | 1,863 | 1,867 | 1,843 | 1,861 | 169,500 | 1,861 |
| 2022-12-01 | 1,882 | 1,892 | 1,861 | 1,876 | 116,200 | 1,876 |
| 2022-11-30 | 1,877 | 1,877 | 1,855 | 1,869 | 256,600 | 1,869 |
| 2022-11-29 | 1,900 | 1,904 | 1,880 | 1,890 | 108,900 | 1,890 |
| 2022-11-28 | 1,900 | 1,915 | 1,892 | 1,912 | 83,100 | 1,912 |
| 2022-11-25 | 1,920 | 1,939 | 1,891 | 1,896 | 138,900 | 1,896 |
| 2022-11-24 | 1,874 | 1,897 | 1,870 | 1,894 | 93,200 | 1,894 |
| 2022-11-22 | 1,801 | 1,855 | 1,801 | 1,841 | 82,600 | 1,841 |
| 2022-11-21 | 1,788 | 1,816 | 1,788 | 1,816 | 75,500 | 1,816 |
| 2022-11-18 | 1,795 | 1,808 | 1,782 | 1,786 | 84,800 | 1,786 |
| 2022-11-17 | 1,750 | 1,823 | 1,750 | 1,814 | 142,800 | 1,814 |
| 2022-11-16 | 1,733 | 1,757 | 1,726 | 1,755 | 123,300 | 1,755 |
| 2022-11-15 | 1,751 | 1,770 | 1,742 | 1,767 | 102,600 | 1,767 |
| 2022-11-14 | 1,795 | 1,797 | 1,764 | 1,767 | 116,300 | 1,767 |
| 2022-11-11 | 1,800 | 1,810 | 1,761 | 1,795 | 265,400 | 1,795 |
| 2022-11-10 | 1,855 | 1,855 | 1,831 | 1,835 | 135,400 | 1,835 |
| 2022-11-09 | 1,855 | 1,878 | 1,855 | 1,875 | 167,600 | 1,875 |
| 2022-11-08 | 1,835 | 1,860 | 1,835 | 1,859 | 209,100 | 1,859 |
| 2022-11-07 | 1,818 | 1,819 | 1,796 | 1,812 | 129,600 | 1,812 |
| 2022-11-04 | 1,801 | 1,808 | 1,799 | 1,802 | 174,000 | 1,802 |
| 2022-11-02 | 1,752 | 1,813 | 1,746 | 1,807 | 248,300 | 1,807 |
| 2022-11-01 | 1,743 | 1,755 | 1,715 | 1,752 | 152,900 | 1,752 |
| 2022-10-31 | 1,755 | 1,755 | 1,725 | 1,743 | 152,800 | 1,743 |
| 2022-10-28 | 1,701 | 1,734 | 1,692 | 1,722 | 826,000 | 1,722 |
| 2022-10-27 | 1,745 | 1,763 | 1,737 | 1,737 | 257,200 | 1,737 |
| 2022-10-26 | 1,728 | 1,769 | 1,727 | 1,765 | 279,800 | 1,765 |
| 2022-10-25 | 1,690 | 1,724 | 1,676 | 1,718 | 250,000 | 1,718 |
| 2022-10-24 | 1,674 | 1,685 | 1,638 | 1,682 | 202,500 | 1,682 |
| 2022-10-21 | 1,644 | 1,662 | 1,632 | 1,652 | 182,200 | 1,652 |
| 2022-10-20 | 1,646 | 1,662 | 1,628 | 1,660 | 161,600 | 1,660 |
| 2022-10-19 | 1,668 | 1,675 | 1,653 | 1,672 | 181,600 | 1,672 |
| 2022-10-18 | 1,700 | 1,701 | 1,651 | 1,673 | 253,400 | 1,673 |
| 2022-10-17 | 1,651 | 1,659 | 1,618 | 1,623 | 218,600 | 1,623 |
| 2022-10-14 | 1,649 | 1,695 | 1,627 | 1,671 | 345,400 | 1,671 |
| 2022-10-13 | 1,602 | 1,629 | 1,588 | 1,627 | 305,700 | 1,627 |
| 2022-10-12 | 1,598 | 1,621 | 1,585 | 1,598 | 199,500 | 1,598 |
| 2022-10-11 | 1,561 | 1,598 | 1,561 | 1,582 | 269,600 | 1,582 |
| 2022-10-07 | 1,564 | 1,592 | 1,564 | 1,583 | 126,800 | 1,583 |
| 2022-10-06 | 1,577 | 1,601 | 1,572 | 1,590 | 140,700 | 1,590 |
| 2022-10-05 | 1,589 | 1,594 | 1,573 | 1,579 | 124,500 | 1,579 |
| 2022-10-04 | 1,545 | 1,585 | 1,545 | 1,581 | 114,000 | 1,581 |
| 2022-10-03 | 1,526 | 1,527 | 1,501 | 1,522 | 72,500 | 1,522 |
| 2022-09-30 | 1,512 | 1,553 | 1,510 | 1,530 | 141,500 | 1,530 |
| 2022-09-29 | 1,511 | 1,535 | 1,496 | 1,528 | 119,800 | 1,528 |
| 2022-09-28 | 1,500 | 1,509 | 1,477 | 1,498 | 171,400 | 1,498 |
| 2022-09-27 | 1,499 | 1,518 | 1,486 | 1,510 | 131,100 | 1,510 |
| 2022-09-26 | 1,482 | 1,496 | 1,470 | 1,480 | 129,200 | 1,480 |
| 2022-09-22 | 1,498 | 1,501 | 1,477 | 1,501 | 124,400 | 1,501 |
| 2022-09-21 | 1,501 | 1,513 | 1,499 | 1,499 | 81,000 | 1,499 |
| 2022-09-20 | 1,527 | 1,538 | 1,521 | 1,526 | 68,100 | 1,526 |
| 2022-09-16 | 1,502 | 1,514 | 1,502 | 1,512 | 83,000 | 1,512 |
| 2022-09-15 | 1,521 | 1,522 | 1,502 | 1,509 | 61,800 | 1,509 |
| 2022-09-14 | 1,545 | 1,545 | 1,524 | 1,524 | 86,900 | 1,524 |
| 2022-09-13 | 1,565 | 1,578 | 1,557 | 1,576 | 72,400 | 1,576 |
| 2022-09-12 | 1,589 | 1,589 | 1,555 | 1,564 | 71,200 | 1,564 |
| 2022-09-09 | 1,565 | 1,586 | 1,564 | 1,586 | 145,500 | 1,586 |
| 2022-09-08 | 1,542 | 1,572 | 1,536 | 1,572 | 109,900 | 1,572 |
| 2022-09-07 | 1,510 | 1,524 | 1,502 | 1,523 | 95,800 | 1,523 |
| 2022-09-06 | 1,519 | 1,524 | 1,506 | 1,520 | 97,700 | 1,520 |
| 2022-09-05 | 1,530 | 1,534 | 1,514 | 1,514 | 85,200 | 1,514 |
| 2022-09-02 | 1,529 | 1,541 | 1,518 | 1,541 | 115,300 | 1,541 |
| 2022-09-01 | 1,524 | 1,534 | 1,509 | 1,521 | 131,800 | 1,521 |
| 2022-08-31 | 1,548 | 1,576 | 1,542 | 1,553 | 144,600 | 1,553 |
| 2022-08-30 | 1,519 | 1,567 | 1,517 | 1,566 | 142,600 | 1,566 |
| 2022-08-29 | 1,504 | 1,513 | 1,501 | 1,506 | 95,200 | 1,506 |
| 2022-08-26 | 1,560 | 1,560 | 1,536 | 1,541 | 55,700 | 1,541 |
| 2022-08-25 | 1,577 | 1,579 | 1,560 | 1,565 | 88,900 | 1,565 |
| 2022-08-24 | 1,568 | 1,577 | 1,560 | 1,564 | 78,300 | 1,564 |
| 2022-08-23 | 1,565 | 1,568 | 1,545 | 1,564 | 72,700 | 1,564 |
| 2022-08-22 | 1,560 | 1,585 | 1,555 | 1,580 | 55,100 | 1,580 |
| 2022-08-19 | 1,562 | 1,583 | 1,553 | 1,571 | 51,200 | 1,571 |
| 2022-08-18 | 1,575 | 1,577 | 1,550 | 1,555 | 73,300 | 1,555 |
| 2022-08-17 | 1,559 | 1,597 | 1,559 | 1,593 | 147,300 | 1,593 |
| 2022-08-16 | 1,549 | 1,559 | 1,527 | 1,549 | 91,200 | 1,549 |
| 2022-08-15 | 1,527 | 1,542 | 1,512 | 1,539 | 92,800 | 1,539 |
| 2022-08-12 | 1,492 | 1,528 | 1,483 | 1,520 | 120,000 | 1,520 |
| 2022-08-10 | 1,500 | 1,509 | 1,467 | 1,477 | 139,700 | 1,477 |
| 2022-08-09 | 1,550 | 1,550 | 1,523 | 1,531 | 61,000 | 1,531 |
| 2022-08-08 | 1,552 | 1,552 | 1,532 | 1,535 | 74,400 | 1,535 |
| 2022-08-05 | 1,557 | 1,566 | 1,545 | 1,554 | 75,800 | 1,554 |
| 2022-08-04 | 1,548 | 1,572 | 1,541 | 1,569 | 147,100 | 1,569 |
| 2022-08-03 | 1,548 | 1,548 | 1,527 | 1,535 | 56,300 | 1,535 |
| 2022-08-02 | 1,557 | 1,560 | 1,531 | 1,542 | 82,500 | 1,542 |
| 2022-08-01 | 1,537 | 1,570 | 1,533 | 1,565 | 87,100 | 1,565 |
| 2022-07-29 | 1,544 | 1,560 | 1,530 | 1,534 | 104,400 | 1,534 |
| 2022-07-28 | 1,549 | 1,550 | 1,525 | 1,544 | 90,600 | 1,544 |
| 2022-07-27 | 1,551 | 1,554 | 1,535 | 1,543 | 58,900 | 1,543 |
| 2022-07-26 | 1,559 | 1,570 | 1,550 | 1,558 | 75,400 | 1,558 |
| 2022-07-25 | 1,593 | 1,593 | 1,547 | 1,562 | 114,800 | 1,562 |
| 2022-07-22 | 1,533 | 1,564 | 1,529 | 1,553 | 126,500 | 1,553 |
| 2022-07-21 | 1,504 | 1,533 | 1,504 | 1,527 | 119,900 | 1,527 |
| 2022-07-20 | 1,503 | 1,520 | 1,495 | 1,520 | 138,300 | 1,520 |
| 2022-07-19 | 1,494 | 1,494 | 1,462 | 1,473 | 68,600 | 1,473 |
| 2022-07-15 | 1,488 | 1,502 | 1,470 | 1,479 | 98,800 | 1,479 |
| 2022-07-14 | 1,455 | 1,477 | 1,450 | 1,473 | 82,000 | 1,473 |
| 2022-07-13 | 1,448 | 1,463 | 1,447 | 1,458 | 96,700 | 1,458 |
| 2022-07-12 | 1,462 | 1,463 | 1,430 | 1,431 | 120,700 | 1,431 |
| 2022-07-11 | 1,466 | 1,490 | 1,466 | 1,481 | 113,400 | 1,481 |
| 2022-07-08 | 1,462 | 1,480 | 1,449 | 1,461 | 155,200 | 1,461 |
| 2022-07-07 | 1,476 | 1,485 | 1,449 | 1,467 | 111,600 | 1,467 |
| 2022-07-06 | 1,451 | 1,465 | 1,442 | 1,454 | 99,300 | 1,454 |
| 2022-07-05 | 1,489 | 1,490 | 1,460 | 1,464 | 64,800 | 1,464 |
| 2022-07-04 | 1,491 | 1,502 | 1,464 | 1,475 | 98,500 | 1,475 |
| 2022-07-01 | 1,467 | 1,493 | 1,464 | 1,472 | 149,500 | 1,472 |
| 2022-06-30 | 1,474 | 1,488 | 1,459 | 1,474 | 183,200 | 1,474 |
| 2022-06-29 | 1,469 | 1,505 | 1,462 | 1,478 | 342,000 | 1,478 |
| 2022-06-28 | 1,471 | 1,489 | 1,459 | 1,489 | 118,000 | 1,489 |
| 2022-06-27 | 1,478 | 1,482 | 1,458 | 1,478 | 173,200 | 1,478 |
| 2022-06-24 | 1,437 | 1,457 | 1,430 | 1,456 | 162,700 | 1,456 |
| 2022-06-23 | 1,410 | 1,422 | 1,402 | 1,414 | 128,400 | 1,414 |
| 2022-06-22 | 1,426 | 1,427 | 1,410 | 1,418 | 108,800 | 1,418 |
| 2022-06-21 | 1,438 | 1,444 | 1,414 | 1,423 | 116,700 | 1,423 |
| 2022-06-20 | 1,465 | 1,465 | 1,412 | 1,419 | 104,000 | 1,419 |
| 2022-06-17 | 1,452 | 1,459 | 1,432 | 1,455 | 130,100 | 1,455 |
| 2022-06-16 | 1,498 | 1,505 | 1,477 | 1,480 | 72,100 | 1,480 |
| 2022-06-15 | 1,486 | 1,494 | 1,475 | 1,475 | 90,700 | 1,475 |
| 2022-06-14 | 1,490 | 1,501 | 1,483 | 1,493 | 115,500 | 1,493 |
| 2022-06-13 | 1,510 | 1,510 | 1,494 | 1,499 | 174,400 | 1,499 |
| 2022-06-10 | 1,539 | 1,545 | 1,526 | 1,526 | 183,200 | 1,526 |
| 2022-06-09 | 1,570 | 1,583 | 1,561 | 1,563 | 77,600 | 1,563 |
| 2022-06-08 | 1,598 | 1,599 | 1,569 | 1,576 | 75,300 | 1,576 |
| 2022-06-07 | 1,573 | 1,584 | 1,555 | 1,565 | 82,500 | 1,565 |
| 2022-06-06 | 1,566 | 1,568 | 1,554 | 1,563 | 71,700 | 1,563 |
| 2022-06-03 | 1,585 | 1,611 | 1,573 | 1,574 | 65,300 | 1,574 |
| 2022-06-02 | 1,606 | 1,606 | 1,583 | 1,594 | 70,700 | 1,594 |
| 2022-06-01 | 1,558 | 1,611 | 1,554 | 1,609 | 102,300 | 1,609 |
| 2022-05-31 | 1,585 | 1,616 | 1,550 | 1,552 | 240,300 | 1,552 |
| 2022-05-30 | 1,548 | 1,581 | 1,540 | 1,569 | 330,500 | 1,569 |
| 2022-05-27 | 1,536 | 1,564 | 1,521 | 1,529 | 145,800 | 1,529 |
| 2022-05-26 | 1,528 | 1,552 | 1,524 | 1,547 | 110,700 | 1,547 |
| 2022-05-25 | 1,563 | 1,563 | 1,522 | 1,522 | 129,800 | 1,522 |
| 2022-05-24 | 1,588 | 1,588 | 1,543 | 1,544 | 88,300 | 1,544 |
| 2022-05-23 | 1,597 | 1,617 | 1,587 | 1,604 | 95,200 | 1,604 |
| 2022-05-20 | 1,534 | 1,585 | 1,531 | 1,578 | 115,700 | 1,578 |
| 2022-05-19 | 1,535 | 1,558 | 1,535 | 1,555 | 103,300 | 1,555 |
| 2022-05-18 | 1,551 | 1,574 | 1,545 | 1,572 | 110,400 | 1,572 |
| 2022-05-17 | 1,575 | 1,583 | 1,548 | 1,551 | 112,100 | 1,551 |
| 2022-05-16 | 1,653 | 1,653 | 1,574 | 1,575 | 114,600 | 1,575 |
| 2022-05-13 | 1,595 | 1,618 | 1,572 | 1,613 | 186,700 | 1,613 |
| 2022-05-12 | 1,643 | 1,646 | 1,584 | 1,593 | 324,900 | 1,593 |
| 2022-05-11 | 1,715 | 1,732 | 1,701 | 1,720 | 115,600 | 1,720 |
| 2022-05-10 | 1,724 | 1,750 | 1,724 | 1,750 | 104,000 | 1,750 |
| 2022-05-09 | 1,779 | 1,783 | 1,729 | 1,735 | 86,000 | 1,735 |
| 2022-05-06 | 1,735 | 1,755 | 1,712 | 1,743 | 144,100 | 1,743 |
| 2022-05-02 | 1,746 | 1,782 | 1,730 | 1,773 | 229,000 | 1,773 |
| 2022-04-28 | 1,669 | 1,734 | 1,667 | 1,728 | 159,000 | 1,728 |
| 2022-04-27 | 1,674 | 1,675 | 1,640 | 1,661 | 331,500 | 1,661 |
| 2022-04-26 | 1,690 | 1,724 | 1,687 | 1,701 | 158,400 | 1,701 |
| 2022-04-25 | 1,702 | 1,702 | 1,670 | 1,686 | 132,900 | 1,686 |
| 2022-04-22 | 1,687 | 1,709 | 1,677 | 1,707 | 94,800 | 1,707 |
| 2022-04-21 | 1,670 | 1,711 | 1,667 | 1,707 | 98,500 | 1,707 |
| 2022-04-20 | 1,676 | 1,680 | 1,657 | 1,670 | 96,000 | 1,670 |
| 2022-04-19 | 1,623 | 1,645 | 1,622 | 1,641 | 58,400 | 1,641 |
| 2022-04-18 | 1,630 | 1,630 | 1,587 | 1,618 | 95,500 | 1,618 |
| 2022-04-15 | 1,645 | 1,655 | 1,632 | 1,635 | 88,200 | 1,635 |
| 2022-04-14 | 1,635 | 1,658 | 1,630 | 1,658 | 121,800 | 1,658 |
| 2022-04-13 | 1,616 | 1,655 | 1,616 | 1,637 | 162,400 | 1,637 |
| 2022-04-12 | 1,633 | 1,637 | 1,612 | 1,612 | 163,500 | 1,612 |
| 2022-04-11 | 1,623 | 1,635 | 1,607 | 1,633 | 171,500 | 1,633 |
| 2022-04-08 | 1,625 | 1,636 | 1,599 | 1,619 | 302,900 | 1,619 |
| 2022-04-07 | 1,659 | 1,665 | 1,638 | 1,661 | 94,400 | 1,661 |
| 2022-04-06 | 1,710 | 1,728 | 1,683 | 1,691 | 92,800 | 1,691 |
| 2022-04-05 | 1,704 | 1,719 | 1,692 | 1,711 | 100,500 | 1,711 |
| 2022-04-04 | 1,659 | 1,704 | 1,659 | 1,702 | 99,900 | 1,702 |
| 2022-04-01 | 1,661 | 1,700 | 1,651 | 1,688 | 153,600 | 1,688 |
| 2022-03-31 | 1,667 | 1,692 | 1,654 | 1,683 | 149,700 | 1,683 |
| 2022-03-30 | 1,674 | 1,682 | 1,658 | 1,673 | 268,100 | 1,673 |
| 2022-03-29 | 1,724 | 1,733 | 1,700 | 1,732 | 261,300 | 1,732 |
| 2022-03-28 | 1,704 | 1,711 | 1,686 | 1,706 | 144,300 | 1,706 |
| 2022-03-25 | 1,698 | 1,701 | 1,682 | 1,689 | 196,100 | 1,689 |
| 2022-03-24 | 1,650 | 1,680 | 1,623 | 1,679 | 163,800 | 1,679 |
| 2022-03-23 | 1,673 | 1,696 | 1,658 | 1,682 | 202,300 | 1,682 |
| 2022-03-22 | 1,674 | 1,679 | 1,638 | 1,657 | 248,900 | 1,657 |
| 2022-03-18 | 1,660 | 1,676 | 1,651 | 1,665 | 343,900 | 1,665 |
| 2022-03-17 | 1,650 | 1,665 | 1,635 | 1,656 | 205,900 | 1,656 |
| 2022-03-16 | 1,611 | 1,614 | 1,591 | 1,591 | 163,000 | 1,591 |
| 2022-03-15 | 1,586 | 1,625 | 1,586 | 1,617 | 210,600 | 1,617 |
| 2022-03-14 | 1,579 | 1,595 | 1,563 | 1,563 | 133,100 | 1,563 |
| 2022-03-11 | 1,588 | 1,588 | 1,558 | 1,572 | 143,300 | 1,572 |
| 2022-03-10 | 1,600 | 1,618 | 1,592 | 1,607 | 134,100 | 1,607 |
| 2022-03-09 | 1,564 | 1,575 | 1,533 | 1,550 | 206,300 | 1,550 |
| 2022-03-08 | 1,542 | 1,578 | 1,539 | 1,554 | 283,500 | 1,554 |
| 2022-03-07 | 1,657 | 1,669 | 1,609 | 1,622 | 221,500 | 1,622 |
| 2022-03-04 | 1,706 | 1,711 | 1,672 | 1,680 | 173,700 | 1,680 |
| 2022-03-03 | 1,731 | 1,742 | 1,706 | 1,709 | 159,700 | 1,709 |
| 2022-03-02 | 1,734 | 1,740 | 1,700 | 1,700 | 183,900 | 1,700 |
| 2022-03-01 | 1,814 | 1,823 | 1,763 | 1,767 | 176,300 | 1,767 |
| 2022-02-28 | 1,812 | 1,818 | 1,792 | 1,814 | 193,400 | 1,814 |
| 2022-02-25 | 1,807 | 1,807 | 1,783 | 1,793 | 185,200 | 1,793 |
| 2022-02-24 | 1,781 | 1,804 | 1,766 | 1,795 | 238,000 | 1,795 |
| 2022-02-22 | 1,732 | 1,783 | 1,731 | 1,775 | 242,700 | 1,775 |
| 2022-02-21 | 1,732 | 1,751 | 1,731 | 1,743 | 200,700 | 1,743 |
| 2022-02-18 | 1,732 | 1,777 | 1,730 | 1,772 | 348,200 | 1,772 |
| 2022-02-17 | 1,782 | 1,794 | 1,742 | 1,756 | 371,000 | 1,756 |
| 2022-02-16 | 1,845 | 1,859 | 1,813 | 1,822 | 328,600 | 1,822 |
| 2022-02-15 | 1,901 | 1,933 | 1,863 | 1,872 | 330,200 | 1,872 |
| 2022-02-14 | 1,935 | 1,951 | 1,880 | 1,900 | 358,900 | 1,900 |
| 2022-02-10 | 2,035 | 2,073 | 1,974 | 1,974 | 427,700 | 1,974 |
| 2022-02-09 | 2,200 | 2,205 | 2,168 | 2,190 | 99,100 | 2,190 |
| 2022-02-08 | 2,150 | 2,173 | 2,150 | 2,164 | 53,300 | 2,164 |
| 2022-02-07 | 2,103 | 2,152 | 2,103 | 2,144 | 152,300 | 2,144 |
| 2022-02-04 | 2,119 | 2,137 | 2,094 | 2,132 | 139,000 | 2,132 |
| 2022-02-03 | 2,120 | 2,136 | 2,105 | 2,127 | 160,900 | 2,127 |
| 2022-02-02 | 2,123 | 2,162 | 2,122 | 2,149 | 131,200 | 2,149 |
| 2022-02-01 | 2,180 | 2,184 | 2,133 | 2,133 | 72,900 | 2,133 |
| 2022-01-31 | 2,136 | 2,156 | 2,125 | 2,147 | 86,000 | 2,147 |
| 2022-01-28 | 2,123 | 2,159 | 2,109 | 2,152 | 140,400 | 2,152 |
| 2022-01-27 | 2,138 | 2,138 | 2,072 | 2,093 | 120,400 | 2,093 |
| 2022-01-26 | 2,180 | 2,186 | 2,136 | 2,138 | 82,000 | 2,138 |
| 2022-01-25 | 2,245 | 2,245 | 2,146 | 2,180 | 132,800 | 2,180 |
| 2022-01-24 | 2,217 | 2,239 | 2,200 | 2,235 | 109,900 | 2,235 |
| 2022-01-21 | 2,194 | 2,253 | 2,186 | 2,250 | 114,200 | 2,250 |
| 2022-01-20 | 2,175 | 2,230 | 2,175 | 2,198 | 71,600 | 2,198 |
| 2022-01-19 | 2,217 | 2,235 | 2,167 | 2,174 | 136,300 | 2,174 |
| 2022-01-18 | 2,287 | 2,287 | 2,234 | 2,247 | 60,100 | 2,247 |
| 2022-01-17 | 2,265 | 2,265 | 2,231 | 2,254 | 64,200 | 2,254 |
| 2022-01-14 | 2,264 | 2,265 | 2,222 | 2,258 | 87,500 | 2,258 |
| 2022-01-13 | 2,282 | 2,283 | 2,243 | 2,255 | 81,800 | 2,255 |
| 2022-01-12 | 2,250 | 2,314 | 2,248 | 2,292 | 120,800 | 2,292 |
| 2022-01-11 | 2,220 | 2,238 | 2,200 | 2,225 | 112,100 | 2,225 |
| 2022-01-07 | 2,220 | 2,226 | 2,201 | 2,220 | 76,900 | 2,220 |
| 2022-01-06 | 2,196 | 2,215 | 2,182 | 2,198 | 95,000 | 2,198 |
| 2022-01-05 | 2,186 | 2,217 | 2,178 | 2,209 | 135,200 | 2,209 |
| 2022-01-04 | 2,140 | 2,164 | 2,129 | 2,163 | 106,400 | 2,163 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2005-03-28]1株→1.2株 [2003-05-27]1株→1.5株 [1999-09-27]1株→2株
