8424 芙蓉総合リース(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 | 8,640 | 8,680 | 8,600 | 8,620 | 29,400 | 2,873.33 |
| 2022-12-29 | 8,660 | 8,660 | 8,560 | 8,590 | 26,400 | 2,863.33 |
| 2022-12-28 | 8,590 | 8,680 | 8,580 | 8,670 | 24,400 | 2,890 |
| 2022-12-27 | 8,640 | 8,650 | 8,560 | 8,610 | 18,000 | 2,870 |
| 2022-12-26 | 8,660 | 8,690 | 8,600 | 8,660 | 25,900 | 2,886.67 |
| 2022-12-23 | 8,470 | 8,570 | 8,400 | 8,560 | 35,800 | 2,853.33 |
| 2022-12-22 | 8,440 | 8,530 | 8,400 | 8,520 | 46,000 | 2,840 |
| 2022-12-21 | 8,460 | 8,490 | 8,350 | 8,350 | 41,500 | 2,783.33 |
| 2022-12-20 | 8,560 | 8,610 | 8,420 | 8,460 | 61,500 | 2,820 |
| 2022-12-19 | 8,540 | 8,610 | 8,520 | 8,570 | 25,600 | 2,856.67 |
| 2022-12-16 | 8,660 | 8,690 | 8,530 | 8,550 | 66,000 | 2,850 |
| 2022-12-15 | 8,560 | 8,640 | 8,550 | 8,640 | 16,300 | 2,880 |
| 2022-12-14 | 8,620 | 8,620 | 8,540 | 8,550 | 27,900 | 2,850 |
| 2022-12-13 | 8,590 | 8,650 | 8,560 | 8,620 | 28,700 | 2,873.33 |
| 2022-12-12 | 8,500 | 8,530 | 8,480 | 8,490 | 21,100 | 2,830 |
| 2022-12-09 | 8,670 | 8,700 | 8,520 | 8,520 | 35,200 | 2,840 |
| 2022-12-08 | 8,610 | 8,670 | 8,550 | 8,630 | 41,700 | 2,876.67 |
| 2022-12-07 | 8,460 | 8,610 | 8,410 | 8,610 | 31,800 | 2,870 |
| 2022-12-06 | 8,400 | 8,490 | 8,400 | 8,440 | 38,700 | 2,813.33 |
| 2022-12-05 | 8,450 | 8,470 | 8,410 | 8,470 | 28,900 | 2,823.33 |
| 2022-12-02 | 8,590 | 8,630 | 8,430 | 8,450 | 56,500 | 2,816.67 |
| 2022-12-01 | 8,840 | 8,840 | 8,670 | 8,700 | 34,100 | 2,900 |
| 2022-11-30 | 8,670 | 8,820 | 8,670 | 8,790 | 50,900 | 2,930 |
| 2022-11-29 | 8,730 | 8,760 | 8,650 | 8,690 | 44,500 | 2,896.67 |
| 2022-11-28 | 8,880 | 8,920 | 8,790 | 8,840 | 34,400 | 2,946.67 |
| 2022-11-25 | 8,820 | 8,870 | 8,750 | 8,850 | 40,700 | 2,950 |
| 2022-11-24 | 8,770 | 8,820 | 8,720 | 8,820 | 36,800 | 2,940 |
| 2022-11-22 | 8,540 | 8,690 | 8,540 | 8,680 | 34,900 | 2,893.33 |
| 2022-11-21 | 8,500 | 8,550 | 8,490 | 8,550 | 18,600 | 2,850 |
| 2022-11-18 | 8,510 | 8,540 | 8,460 | 8,480 | 16,000 | 2,826.67 |
| 2022-11-17 | 8,370 | 8,450 | 8,370 | 8,450 | 21,600 | 2,816.67 |
| 2022-11-16 | 8,480 | 8,480 | 8,370 | 8,390 | 36,800 | 2,796.67 |
| 2022-11-15 | 8,560 | 8,560 | 8,410 | 8,430 | 28,100 | 2,810 |
| 2022-11-14 | 8,620 | 8,660 | 8,510 | 8,510 | 31,600 | 2,836.67 |
| 2022-11-11 | 8,790 | 8,790 | 8,530 | 8,540 | 46,600 | 2,846.67 |
| 2022-11-10 | 8,660 | 8,720 | 8,610 | 8,690 | 32,800 | 2,896.67 |
| 2022-11-09 | 8,450 | 8,670 | 8,430 | 8,650 | 76,400 | 2,883.33 |
| 2022-11-08 | 8,210 | 8,310 | 8,160 | 8,310 | 54,200 | 2,770 |
| 2022-11-07 | 8,230 | 8,270 | 8,170 | 8,190 | 25,600 | 2,730 |
| 2022-11-04 | 8,150 | 8,260 | 8,150 | 8,170 | 43,400 | 2,723.33 |
| 2022-11-02 | 8,150 | 8,300 | 8,150 | 8,280 | 83,000 | 2,760 |
| 2022-11-01 | 8,280 | 8,280 | 8,170 | 8,170 | 33,100 | 2,723.33 |
| 2022-10-31 | 8,170 | 8,260 | 8,150 | 8,260 | 52,300 | 2,753.33 |
| 2022-10-28 | 8,060 | 8,210 | 8,060 | 8,170 | 162,800 | 2,723.33 |
| 2022-10-27 | 8,220 | 8,220 | 8,090 | 8,090 | 56,600 | 2,696.67 |
| 2022-10-26 | 8,250 | 8,280 | 8,190 | 8,220 | 70,200 | 2,740 |
| 2022-10-25 | 8,200 | 8,240 | 8,170 | 8,170 | 43,200 | 2,723.33 |
| 2022-10-24 | 8,280 | 8,320 | 8,170 | 8,200 | 52,000 | 2,733.33 |
| 2022-10-21 | 8,340 | 8,340 | 8,280 | 8,280 | 39,600 | 2,760 |
| 2022-10-20 | 8,380 | 8,480 | 8,340 | 8,370 | 60,300 | 2,790 |
| 2022-10-19 | 8,370 | 8,450 | 8,330 | 8,430 | 54,300 | 2,810 |
| 2022-10-18 | 8,410 | 8,410 | 8,310 | 8,360 | 41,000 | 2,786.67 |
| 2022-10-17 | 8,340 | 8,450 | 8,300 | 8,310 | 49,400 | 2,770 |
| 2022-10-14 | 8,370 | 8,480 | 8,330 | 8,420 | 53,100 | 2,806.67 |
| 2022-10-13 | 8,300 | 8,330 | 8,220 | 8,250 | 73,900 | 2,750 |
| 2022-10-12 | 8,430 | 8,430 | 8,290 | 8,370 | 62,500 | 2,790 |
| 2022-10-11 | 8,450 | 8,590 | 8,350 | 8,430 | 134,800 | 2,810 |
| 2022-10-07 | 8,120 | 8,220 | 8,100 | 8,190 | 44,800 | 2,730 |
| 2022-10-06 | 8,150 | 8,270 | 8,130 | 8,230 | 43,300 | 2,743.33 |
| 2022-10-05 | 8,220 | 8,230 | 8,120 | 8,150 | 64,500 | 2,716.67 |
| 2022-10-04 | 8,050 | 8,210 | 7,970 | 8,170 | 97,100 | 2,723.33 |
| 2022-10-03 | 7,840 | 7,840 | 7,740 | 7,800 | 56,600 | 2,600 |
| 2022-09-30 | 8,000 | 8,070 | 7,850 | 7,890 | 65,100 | 2,630 |
| 2022-09-29 | 7,920 | 8,010 | 7,890 | 7,990 | 75,800 | 2,663.33 |
| 2022-09-28 | 7,910 | 8,010 | 7,910 | 7,980 | 81,800 | 2,660 |
| 2022-09-27 | 8,000 | 8,030 | 7,940 | 7,960 | 66,400 | 2,653.33 |
| 2022-09-26 | 8,100 | 8,130 | 7,940 | 7,980 | 85,200 | 2,660 |
| 2022-09-22 | 8,140 | 8,190 | 8,130 | 8,170 | 33,500 | 2,723.33 |
| 2022-09-21 | 8,180 | 8,250 | 8,180 | 8,200 | 38,500 | 2,733.33 |
| 2022-09-20 | 8,300 | 8,340 | 8,230 | 8,270 | 53,400 | 2,756.67 |
| 2022-09-16 | 8,100 | 8,260 | 8,100 | 8,240 | 62,000 | 2,746.67 |
| 2022-09-15 | 8,090 | 8,170 | 8,090 | 8,170 | 30,700 | 2,723.33 |
| 2022-09-14 | 8,070 | 8,160 | 8,070 | 8,090 | 45,700 | 2,696.67 |
| 2022-09-13 | 8,210 | 8,240 | 8,170 | 8,200 | 39,700 | 2,733.33 |
| 2022-09-12 | 8,230 | 8,240 | 8,150 | 8,190 | 31,100 | 2,730 |
| 2022-09-09 | 8,090 | 8,180 | 8,080 | 8,170 | 58,200 | 2,723.33 |
| 2022-09-08 | 8,060 | 8,100 | 8,040 | 8,090 | 53,600 | 2,696.67 |
| 2022-09-07 | 7,950 | 8,010 | 7,910 | 8,000 | 38,400 | 2,666.67 |
| 2022-09-06 | 8,010 | 8,040 | 7,970 | 7,970 | 48,400 | 2,656.67 |
| 2022-09-05 | 8,060 | 8,070 | 7,960 | 8,050 | 40,400 | 2,683.33 |
| 2022-09-02 | 8,200 | 8,260 | 8,100 | 8,120 | 51,600 | 2,706.67 |
| 2022-09-01 | 8,160 | 8,300 | 8,160 | 8,180 | 61,600 | 2,726.67 |
| 2022-08-31 | 8,150 | 8,270 | 8,140 | 8,240 | 93,800 | 2,746.67 |
| 2022-08-30 | 8,230 | 8,280 | 8,210 | 8,260 | 48,400 | 2,753.33 |
| 2022-08-29 | 8,090 | 8,210 | 8,070 | 8,190 | 44,400 | 2,730 |
| 2022-08-26 | 8,250 | 8,280 | 8,200 | 8,230 | 54,800 | 2,743.33 |
| 2022-08-25 | 8,200 | 8,280 | 8,150 | 8,240 | 43,500 | 2,746.67 |
| 2022-08-24 | 8,110 | 8,160 | 8,090 | 8,130 | 43,600 | 2,710 |
| 2022-08-23 | 8,070 | 8,170 | 8,040 | 8,110 | 42,500 | 2,703.33 |
| 2022-08-22 | 8,130 | 8,220 | 8,090 | 8,180 | 45,300 | 2,726.67 |
| 2022-08-19 | 8,230 | 8,230 | 8,160 | 8,180 | 40,300 | 2,726.67 |
| 2022-08-18 | 8,230 | 8,250 | 8,120 | 8,180 | 52,600 | 2,726.67 |
| 2022-08-17 | 8,220 | 8,250 | 8,160 | 8,180 | 60,200 | 2,726.67 |
| 2022-08-16 | 8,020 | 8,100 | 7,970 | 8,090 | 45,600 | 2,696.67 |
| 2022-08-15 | 8,020 | 8,050 | 7,970 | 8,030 | 35,900 | 2,676.67 |
| 2022-08-12 | 7,950 | 8,080 | 7,940 | 7,990 | 77,500 | 2,663.33 |
| 2022-08-10 | 7,940 | 7,980 | 7,870 | 7,880 | 45,500 | 2,626.67 |
| 2022-08-09 | 7,990 | 8,040 | 7,890 | 7,940 | 58,200 | 2,646.67 |
| 2022-08-08 | 7,930 | 8,010 | 7,910 | 8,000 | 53,200 | 2,666.67 |
| 2022-08-05 | 7,800 | 7,980 | 7,780 | 7,970 | 84,000 | 2,656.67 |
| 2022-08-04 | 7,740 | 7,810 | 7,650 | 7,800 | 65,500 | 2,600 |
| 2022-08-03 | 7,870 | 7,890 | 7,710 | 7,760 | 70,100 | 2,586.67 |
| 2022-08-02 | 7,980 | 8,000 | 7,870 | 7,910 | 69,800 | 2,636.67 |
| 2022-08-01 | 8,150 | 8,170 | 7,970 | 8,070 | 88,600 | 2,690 |
| 2022-07-29 | 8,160 | 8,200 | 8,080 | 8,160 | 102,900 | 2,720 |
| 2022-07-28 | 8,280 | 8,290 | 8,210 | 8,260 | 58,000 | 2,753.33 |
| 2022-07-27 | 8,300 | 8,320 | 8,260 | 8,290 | 42,700 | 2,763.33 |
| 2022-07-26 | 8,180 | 8,300 | 8,180 | 8,270 | 50,800 | 2,756.67 |
| 2022-07-25 | 8,090 | 8,210 | 8,090 | 8,180 | 50,400 | 2,726.67 |
| 2022-07-22 | 8,000 | 8,150 | 8,000 | 8,100 | 39,500 | 2,700 |
| 2022-07-21 | 7,940 | 8,090 | 7,940 | 8,070 | 40,500 | 2,690 |
| 2022-07-20 | 8,040 | 8,090 | 8,010 | 8,050 | 52,700 | 2,683.33 |
| 2022-07-19 | 7,980 | 8,020 | 7,910 | 7,950 | 52,100 | 2,650 |
| 2022-07-15 | 7,870 | 7,960 | 7,840 | 7,890 | 52,100 | 2,630 |
| 2022-07-14 | 7,870 | 7,920 | 7,840 | 7,880 | 34,500 | 2,626.67 |
| 2022-07-13 | 7,940 | 8,010 | 7,870 | 7,870 | 54,000 | 2,623.33 |
| 2022-07-12 | 7,930 | 7,930 | 7,870 | 7,900 | 44,600 | 2,633.33 |
| 2022-07-11 | 7,850 | 7,940 | 7,850 | 7,920 | 56,800 | 2,640 |
| 2022-07-08 | 7,800 | 7,820 | 7,700 | 7,720 | 60,900 | 2,573.33 |
| 2022-07-07 | 7,700 | 7,800 | 7,680 | 7,760 | 56,200 | 2,586.67 |
| 2022-07-06 | 7,630 | 7,680 | 7,590 | 7,610 | 33,500 | 2,536.67 |
| 2022-07-05 | 7,810 | 7,810 | 7,660 | 7,660 | 32,900 | 2,553.33 |
| 2022-07-04 | 7,670 | 7,740 | 7,660 | 7,720 | 31,900 | 2,573.33 |
| 2022-07-01 | 7,700 | 7,760 | 7,550 | 7,570 | 52,100 | 2,523.33 |
| 2022-06-30 | 7,680 | 7,720 | 7,640 | 7,700 | 46,700 | 2,566.67 |
| 2022-06-29 | 7,760 | 7,820 | 7,710 | 7,730 | 161,400 | 2,576.67 |
| 2022-06-28 | 7,750 | 7,880 | 7,750 | 7,880 | 63,300 | 2,626.67 |
| 2022-06-27 | 7,780 | 7,780 | 7,670 | 7,720 | 39,000 | 2,573.33 |
| 2022-06-24 | 7,750 | 7,760 | 7,690 | 7,690 | 62,600 | 2,563.33 |
| 2022-06-23 | 7,570 | 7,750 | 7,550 | 7,750 | 81,700 | 2,583.33 |
| 2022-06-22 | 7,620 | 7,670 | 7,580 | 7,580 | 50,600 | 2,526.67 |
| 2022-06-21 | 7,630 | 7,660 | 7,530 | 7,580 | 71,300 | 2,526.67 |
| 2022-06-20 | 7,690 | 7,750 | 7,600 | 7,630 | 52,100 | 2,543.33 |
| 2022-06-17 | 7,490 | 7,690 | 7,450 | 7,680 | 87,700 | 2,560 |
| 2022-06-16 | 7,600 | 7,690 | 7,600 | 7,660 | 46,600 | 2,553.33 |
| 2022-06-15 | 7,540 | 7,590 | 7,460 | 7,510 | 66,600 | 2,503.33 |
| 2022-06-14 | 7,490 | 7,630 | 7,490 | 7,570 | 46,900 | 2,523.33 |
| 2022-06-13 | 7,640 | 7,690 | 7,610 | 7,640 | 31,500 | 2,546.67 |
| 2022-06-10 | 7,710 | 7,780 | 7,690 | 7,740 | 41,900 | 2,580 |
| 2022-06-09 | 7,830 | 7,830 | 7,750 | 7,760 | 40,600 | 2,586.67 |
| 2022-06-08 | 7,700 | 7,850 | 7,670 | 7,830 | 43,000 | 2,610 |
| 2022-06-07 | 7,720 | 7,820 | 7,720 | 7,780 | 35,500 | 2,593.33 |
| 2022-06-06 | 7,630 | 7,740 | 7,630 | 7,710 | 39,800 | 2,570 |
| 2022-06-03 | 7,730 | 7,740 | 7,630 | 7,690 | 45,700 | 2,563.33 |
| 2022-06-02 | 7,660 | 7,720 | 7,610 | 7,710 | 88,400 | 2,570 |
| 2022-06-01 | 7,390 | 7,550 | 7,390 | 7,540 | 69,300 | 2,513.33 |
| 2022-05-31 | 7,510 | 7,520 | 7,300 | 7,370 | 128,200 | 2,456.67 |
| 2022-05-30 | 7,410 | 7,540 | 7,380 | 7,520 | 171,200 | 2,506.67 |
| 2022-05-27 | 7,400 | 7,400 | 7,270 | 7,360 | 49,400 | 2,453.33 |
| 2022-05-26 | 7,400 | 7,430 | 7,310 | 7,340 | 51,300 | 2,446.67 |
| 2022-05-25 | 7,310 | 7,380 | 7,290 | 7,340 | 33,600 | 2,446.67 |
| 2022-05-24 | 7,400 | 7,480 | 7,280 | 7,320 | 52,300 | 2,440 |
| 2022-05-23 | 7,280 | 7,400 | 7,280 | 7,380 | 49,900 | 2,460 |
| 2022-05-20 | 7,110 | 7,240 | 7,110 | 7,220 | 61,500 | 2,406.67 |
| 2022-05-19 | 7,130 | 7,190 | 7,100 | 7,180 | 67,400 | 2,393.33 |
| 2022-05-18 | 7,370 | 7,390 | 7,280 | 7,310 | 43,300 | 2,436.67 |
| 2022-05-17 | 7,330 | 7,410 | 7,320 | 7,380 | 63,700 | 2,460 |
| 2022-05-16 | 7,440 | 7,450 | 7,290 | 7,310 | 54,600 | 2,436.67 |
| 2022-05-13 | 7,360 | 7,510 | 7,360 | 7,460 | 68,500 | 2,486.67 |
| 2022-05-12 | 7,400 | 7,520 | 7,390 | 7,460 | 70,000 | 2,486.67 |
| 2022-05-11 | 7,280 | 7,440 | 7,270 | 7,400 | 81,500 | 2,466.67 |
| 2022-05-10 | 7,000 | 7,300 | 6,980 | 7,260 | 112,300 | 2,420 |
| 2022-05-09 | 7,210 | 7,220 | 7,120 | 7,120 | 55,700 | 2,373.33 |
| 2022-05-06 | 7,100 | 7,170 | 7,090 | 7,170 | 70,900 | 2,390 |
| 2022-05-02 | 6,970 | 7,060 | 6,960 | 7,020 | 38,800 | 2,340 |
| 2022-04-28 | 6,840 | 7,060 | 6,840 | 7,030 | 60,700 | 2,343.33 |
| 2022-04-27 | 6,900 | 6,940 | 6,780 | 6,800 | 177,300 | 2,266.67 |
| 2022-04-26 | 7,070 | 7,070 | 7,020 | 7,020 | 52,000 | 2,340 |
| 2022-04-25 | 6,940 | 7,020 | 6,930 | 7,000 | 42,500 | 2,333.33 |
| 2022-04-22 | 7,110 | 7,110 | 7,030 | 7,090 | 31,000 | 2,363.33 |
| 2022-04-21 | 7,110 | 7,180 | 7,050 | 7,110 | 38,600 | 2,370 |
| 2022-04-20 | 7,130 | 7,160 | 7,060 | 7,100 | 40,500 | 2,366.67 |
| 2022-04-19 | 7,050 | 7,070 | 6,960 | 7,030 | 34,600 | 2,343.33 |
| 2022-04-18 | 6,950 | 6,980 | 6,880 | 6,950 | 22,800 | 2,316.67 |
| 2022-04-15 | 6,990 | 7,020 | 6,940 | 6,970 | 23,500 | 2,323.33 |
| 2022-04-14 | 7,030 | 7,050 | 6,980 | 7,000 | 18,000 | 2,333.33 |
| 2022-04-13 | 6,990 | 7,040 | 6,950 | 7,020 | 66,300 | 2,340 |
| 2022-04-12 | 7,000 | 7,020 | 6,940 | 6,980 | 37,900 | 2,326.67 |
| 2022-04-11 | 6,930 | 6,970 | 6,870 | 6,970 | 52,800 | 2,323.33 |
| 2022-04-08 | 6,900 | 7,000 | 6,880 | 7,000 | 95,200 | 2,333.33 |
| 2022-04-07 | 6,860 | 6,890 | 6,780 | 6,810 | 84,500 | 2,270 |
| 2022-04-06 | 7,080 | 7,090 | 7,000 | 7,010 | 44,900 | 2,336.67 |
| 2022-04-05 | 7,100 | 7,140 | 7,050 | 7,070 | 55,800 | 2,356.67 |
| 2022-04-04 | 7,030 | 7,090 | 7,000 | 7,080 | 50,900 | 2,360 |
| 2022-04-01 | 6,910 | 7,060 | 6,850 | 7,030 | 64,700 | 2,343.33 |
| 2022-03-31 | 6,990 | 7,110 | 6,970 | 6,990 | 62,200 | 2,330 |
| 2022-03-30 | 7,110 | 7,130 | 6,980 | 7,080 | 98,800 | 2,360 |
| 2022-03-29 | 7,260 | 7,320 | 7,230 | 7,300 | 160,000 | 2,433.33 |
| 2022-03-28 | 7,250 | 7,300 | 7,230 | 7,290 | 79,500 | 2,430 |
| 2022-03-25 | 7,290 | 7,330 | 7,230 | 7,240 | 78,800 | 2,413.33 |
| 2022-03-24 | 7,210 | 7,300 | 7,180 | 7,300 | 54,900 | 2,433.33 |
| 2022-03-23 | 7,250 | 7,350 | 7,220 | 7,300 | 76,800 | 2,433.33 |
| 2022-03-22 | 7,140 | 7,160 | 7,080 | 7,130 | 70,500 | 2,376.67 |
| 2022-03-18 | 7,040 | 7,070 | 6,980 | 7,060 | 86,700 | 2,353.33 |
| 2022-03-17 | 7,190 | 7,220 | 7,030 | 7,070 | 67,000 | 2,356.67 |
| 2022-03-16 | 7,020 | 7,080 | 6,980 | 7,050 | 59,700 | 2,350 |
| 2022-03-15 | 6,900 | 7,030 | 6,880 | 7,000 | 63,100 | 2,333.33 |
| 2022-03-14 | 6,770 | 6,900 | 6,770 | 6,850 | 65,700 | 2,283.33 |
| 2022-03-11 | 6,770 | 6,870 | 6,750 | 6,770 | 102,800 | 2,256.67 |
| 2022-03-10 | 6,860 | 6,960 | 6,820 | 6,920 | 99,000 | 2,306.67 |
| 2022-03-09 | 6,670 | 6,740 | 6,590 | 6,620 | 84,900 | 2,206.67 |
| 2022-03-08 | 6,760 | 6,820 | 6,660 | 6,700 | 70,200 | 2,233.33 |
| 2022-03-07 | 7,000 | 7,020 | 6,830 | 6,840 | 76,400 | 2,280 |
| 2022-03-04 | 7,210 | 7,220 | 7,140 | 7,150 | 50,000 | 2,383.33 |
| 2022-03-03 | 7,290 | 7,330 | 7,260 | 7,270 | 44,900 | 2,423.33 |
| 2022-03-02 | 7,360 | 7,390 | 7,210 | 7,210 | 57,500 | 2,403.33 |
| 2022-03-01 | 7,610 | 7,620 | 7,470 | 7,480 | 53,300 | 2,493.33 |
| 2022-02-28 | 7,410 | 7,540 | 7,410 | 7,520 | 63,000 | 2,506.67 |
| 2022-02-25 | 7,470 | 7,530 | 7,340 | 7,370 | 53,800 | 2,456.67 |
| 2022-02-24 | 7,470 | 7,530 | 7,360 | 7,450 | 56,300 | 2,483.33 |
| 2022-02-22 | 7,650 | 7,650 | 7,490 | 7,490 | 42,700 | 2,496.67 |
| 2022-02-21 | 7,700 | 7,800 | 7,680 | 7,700 | 31,200 | 2,566.67 |
| 2022-02-18 | 7,800 | 7,850 | 7,730 | 7,800 | 63,700 | 2,600 |
| 2022-02-17 | 7,890 | 7,970 | 7,860 | 7,920 | 22,600 | 2,640 |
| 2022-02-16 | 7,990 | 8,020 | 7,950 | 7,970 | 27,800 | 2,656.67 |
| 2022-02-15 | 7,960 | 8,000 | 7,860 | 7,890 | 31,500 | 2,630 |
| 2022-02-14 | 7,850 | 7,960 | 7,840 | 7,900 | 35,200 | 2,633.33 |
| 2022-02-10 | 7,900 | 7,990 | 7,840 | 7,980 | 39,500 | 2,660 |
| 2022-02-09 | 7,870 | 7,960 | 7,840 | 7,870 | 24,500 | 2,623.33 |
| 2022-02-08 | 7,840 | 7,880 | 7,750 | 7,870 | 29,800 | 2,623.33 |
| 2022-02-07 | 7,810 | 7,910 | 7,680 | 7,720 | 38,700 | 2,573.33 |
| 2022-02-04 | 7,780 | 7,800 | 7,710 | 7,730 | 23,700 | 2,576.67 |
| 2022-02-03 | 7,610 | 7,790 | 7,610 | 7,730 | 24,800 | 2,576.67 |
| 2022-02-02 | 7,590 | 7,760 | 7,590 | 7,750 | 30,700 | 2,583.33 |
| 2022-02-01 | 7,570 | 7,640 | 7,560 | 7,580 | 20,300 | 2,526.67 |
| 2022-01-31 | 7,550 | 7,620 | 7,540 | 7,570 | 26,500 | 2,523.33 |
| 2022-01-28 | 7,600 | 7,660 | 7,560 | 7,630 | 19,500 | 2,543.33 |
| 2022-01-27 | 7,610 | 7,680 | 7,490 | 7,520 | 35,300 | 2,506.67 |
| 2022-01-26 | 7,640 | 7,700 | 7,590 | 7,630 | 31,400 | 2,543.33 |
| 2022-01-25 | 7,630 | 7,630 | 7,490 | 7,600 | 27,500 | 2,533.33 |
| 2022-01-24 | 7,480 | 7,690 | 7,470 | 7,670 | 23,400 | 2,556.67 |
| 2022-01-21 | 7,520 | 7,580 | 7,470 | 7,530 | 25,400 | 2,510 |
| 2022-01-20 | 7,530 | 7,670 | 7,530 | 7,600 | 18,800 | 2,533.33 |
| 2022-01-19 | 7,640 | 7,700 | 7,540 | 7,580 | 33,100 | 2,526.67 |
| 2022-01-18 | 7,890 | 7,940 | 7,750 | 7,750 | 28,600 | 2,583.33 |
| 2022-01-17 | 7,940 | 8,020 | 7,860 | 7,890 | 17,100 | 2,630 |
| 2022-01-14 | 8,000 | 8,010 | 7,860 | 7,930 | 28,900 | 2,643.33 |
| 2022-01-13 | 7,980 | 7,990 | 7,910 | 7,960 | 15,100 | 2,653.33 |
| 2022-01-12 | 7,840 | 7,960 | 7,840 | 7,940 | 19,200 | 2,646.67 |
| 2022-01-11 | 7,890 | 7,910 | 7,780 | 7,870 | 18,400 | 2,623.33 |
| 2022-01-07 | 7,890 | 8,000 | 7,850 | 7,890 | 25,300 | 2,630 |
| 2022-01-06 | 7,910 | 8,000 | 7,890 | 7,890 | 23,100 | 2,630 |
| 2022-01-05 | 8,030 | 8,040 | 7,930 | 8,020 | 26,000 | 2,673.33 |
| 2022-01-04 | 8,050 | 8,050 | 7,880 | 7,960 | 27,800 | 2,653.33 |
分割・併合履歴 ： [2025-03-28]1株→3株