8713 フィデアホールディングス(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 | 1,443 | 1,450 | 1,428 | 1,445 | 45,900 | 1,445 |
| 2022-12-29 | 1,435 | 1,444 | 1,415 | 1,439 | 54,100 | 1,439 |
| 2022-12-28 | 1,439 | 1,449 | 1,417 | 1,446 | 57,100 | 1,446 |
| 2022-12-27 | 1,407 | 1,444 | 1,407 | 1,442 | 96,900 | 1,442 |
| 2022-12-26 | 1,432 | 1,432 | 1,403 | 1,403 | 47,800 | 1,403 |
| 2022-12-23 | 1,409 | 1,431 | 1,409 | 1,420 | 74,000 | 1,420 |
| 2022-12-22 | 1,380 | 1,419 | 1,373 | 1,417 | 103,000 | 1,417 |
| 2022-12-21 | 1,390 | 1,422 | 1,370 | 1,374 | 170,400 | 1,374 |
| 2022-12-20 | 1,337 | 1,387 | 1,335 | 1,365 | 146,400 | 1,365 |
| 2022-12-19 | 1,316 | 1,337 | 1,316 | 1,327 | 56,400 | 1,327 |
| 2022-12-16 | 1,328 | 1,344 | 1,309 | 1,309 | 84,200 | 1,309 |
| 2022-12-15 | 1,317 | 1,331 | 1,317 | 1,328 | 34,500 | 1,328 |
| 2022-12-14 | 1,328 | 1,328 | 1,317 | 1,322 | 21,400 | 1,322 |
| 2022-12-13 | 1,325 | 1,328 | 1,320 | 1,322 | 23,800 | 1,322 |
| 2022-12-12 | 1,320 | 1,323 | 1,314 | 1,319 | 15,300 | 1,319 |
| 2022-12-09 | 1,312 | 1,322 | 1,312 | 1,316 | 34,100 | 1,316 |
| 2022-12-08 | 1,329 | 1,329 | 1,300 | 1,319 | 43,400 | 1,319 |
| 2022-12-07 | 1,305 | 1,337 | 1,302 | 1,330 | 45,300 | 1,330 |
| 2022-12-06 | 1,302 | 1,317 | 1,302 | 1,307 | 39,400 | 1,307 |
| 2022-12-05 | 1,324 | 1,324 | 1,300 | 1,310 | 56,800 | 1,310 |
| 2022-12-02 | 1,339 | 1,339 | 1,310 | 1,325 | 86,000 | 1,325 |
| 2022-12-01 | 1,373 | 1,373 | 1,348 | 1,352 | 55,100 | 1,352 |
| 2022-11-30 | 1,368 | 1,372 | 1,360 | 1,361 | 38,400 | 1,361 |
| 2022-11-29 | 1,362 | 1,378 | 1,356 | 1,373 | 32,700 | 1,373 |
| 2022-11-28 | 1,390 | 1,398 | 1,367 | 1,374 | 62,500 | 1,374 |
| 2022-11-25 | 1,348 | 1,375 | 1,340 | 1,375 | 64,900 | 1,375 |
| 2022-11-24 | 1,327 | 1,350 | 1,326 | 1,346 | 92,800 | 1,346 |
| 2022-11-22 | 1,302 | 1,318 | 1,302 | 1,318 | 49,000 | 1,318 |
| 2022-11-21 | 1,299 | 1,302 | 1,294 | 1,302 | 35,800 | 1,302 |
| 2022-11-18 | 1,303 | 1,306 | 1,290 | 1,290 | 57,500 | 1,290 |
| 2022-11-17 | 1,290 | 1,298 | 1,289 | 1,298 | 24,300 | 1,298 |
| 2022-11-16 | 1,288 | 1,297 | 1,288 | 1,293 | 24,500 | 1,293 |
| 2022-11-15 | 1,296 | 1,303 | 1,288 | 1,288 | 28,300 | 1,288 |
| 2022-11-14 | 1,300 | 1,302 | 1,289 | 1,292 | 27,000 | 1,292 |
| 2022-11-11 | 1,296 | 1,304 | 1,284 | 1,300 | 49,400 | 1,300 |
| 2022-11-10 | 1,292 | 1,296 | 1,287 | 1,289 | 19,400 | 1,289 |
| 2022-11-09 | 1,291 | 1,299 | 1,288 | 1,294 | 19,800 | 1,294 |
| 2022-11-08 | 1,287 | 1,290 | 1,284 | 1,290 | 20,200 | 1,290 |
| 2022-11-07 | 1,290 | 1,297 | 1,286 | 1,287 | 50,900 | 1,287 |
| 2022-11-04 | 1,280 | 1,293 | 1,279 | 1,285 | 51,200 | 1,285 |
| 2022-11-02 | 1,285 | 1,296 | 1,280 | 1,280 | 39,100 | 1,280 |
| 2022-11-01 | 1,304 | 1,304 | 1,282 | 1,290 | 27,300 | 1,290 |
| 2022-10-31 | 1,293 | 1,294 | 1,287 | 1,294 | 31,900 | 1,294 |
| 2022-10-28 | 1,284 | 1,298 | 1,278 | 1,282 | 41,100 | 1,282 |
| 2022-10-27 | 1,308 | 1,308 | 1,287 | 1,292 | 59,700 | 1,292 |
| 2022-10-26 | 1,311 | 1,322 | 1,305 | 1,320 | 66,700 | 1,320 |
| 2022-10-25 | 1,308 | 1,310 | 1,303 | 1,304 | 32,900 | 1,304 |
| 2022-10-24 | 1,300 | 1,305 | 1,295 | 1,304 | 33,500 | 1,304 |
| 2022-10-21 | 1,295 | 1,299 | 1,285 | 1,295 | 23,600 | 1,295 |
| 2022-10-20 | 1,299 | 1,304 | 1,293 | 1,304 | 18,300 | 1,304 |
| 2022-10-19 | 1,291 | 1,304 | 1,289 | 1,304 | 16,500 | 1,304 |
| 2022-10-18 | 1,290 | 1,297 | 1,287 | 1,297 | 22,700 | 1,297 |
| 2022-10-17 | 1,285 | 1,292 | 1,278 | 1,282 | 15,400 | 1,282 |
| 2022-10-14 | 1,283 | 1,300 | 1,282 | 1,290 | 39,200 | 1,290 |
| 2022-10-13 | 1,274 | 1,276 | 1,269 | 1,270 | 29,600 | 1,270 |
| 2022-10-12 | 1,271 | 1,282 | 1,266 | 1,277 | 26,000 | 1,277 |
| 2022-10-11 | 1,288 | 1,290 | 1,272 | 1,273 | 39,700 | 1,273 |
| 2022-10-07 | 1,288 | 1,302 | 1,282 | 1,299 | 51,500 | 1,299 |
| 2022-10-06 | 1,277 | 1,293 | 1,277 | 1,289 | 42,100 | 1,289 |
| 2022-10-05 | 1,290 | 1,297 | 1,277 | 1,277 | 37,400 | 1,277 |
| 2022-10-04 | 1,269 | 1,284 | 1,269 | 1,282 | 42,800 | 1,282 |
| 2022-10-03 | 1,259 | 1,263 | 1,247 | 1,257 | 42,200 | 1,257 |
| 2022-09-30 | 1,276 | 1,279 | 1,260 | 1,261 | 42,800 | 1,261 |
| 2022-09-29 | 1,285 | 1,285 | 1,272 | 1,281 | 63,800 | 1,281 |
| 2022-09-28 | 1,289 | 1,293 | 1,277 | 1,293 | 94,300 | 1,293 |
| 2022-09-27 | 1,313 | 1,313 | 1,295 | 1,295 | 58,900 | 1,295 |
| 2022-09-26 | 1,315 | 1,315 | 1,301 | 1,308 | 52,100 | 1,308 |
| 2022-09-22 | 1,327 | 1,330 | 1,317 | 1,322 | 41,700 | 1,322 |
| 2022-09-21 | 1,330 | 1,341 | 1,330 | 1,338 | 39,400 | 1,338 |
| 2022-09-20 | 1,333 | 1,335 | 1,326 | 1,333 | 35,400 | 1,333 |
| 2022-09-16 | 1,318 | 1,322 | 1,314 | 1,318 | 22,400 | 1,318 |
| 2022-09-15 | 1,308 | 1,320 | 1,303 | 1,320 | 21,900 | 1,320 |
| 2022-09-14 | 1,311 | 1,311 | 1,297 | 1,303 | 43,900 | 1,303 |
| 2022-09-13 | 1,318 | 1,318 | 1,308 | 1,313 | 20,000 | 1,313 |
| 2022-09-12 | 1,315 | 1,317 | 1,305 | 1,317 | 25,500 | 1,317 |
| 2022-09-09 | 1,307 | 1,312 | 1,305 | 1,305 | 40,400 | 1,305 |
| 2022-09-08 | 1,304 | 1,308 | 1,300 | 1,307 | 43,500 | 1,307 |
| 2022-09-07 | 1,306 | 1,310 | 1,291 | 1,295 | 57,300 | 1,295 |
| 2022-09-06 | 1,307 | 1,318 | 1,304 | 1,313 | 34,400 | 1,313 |
| 2022-09-05 | 1,313 | 1,316 | 1,304 | 1,307 | 24,800 | 1,307 |
| 2022-09-02 | 1,318 | 1,318 | 1,307 | 1,313 | 36,100 | 1,313 |
| 2022-09-01 | 1,319 | 1,320 | 1,308 | 1,308 | 40,000 | 1,308 |
| 2022-08-31 | 1,333 | 1,337 | 1,322 | 1,323 | 18,700 | 1,323 |
| 2022-08-30 | 1,333 | 1,337 | 1,331 | 1,337 | 9,900 | 1,337 |
| 2022-08-29 | 1,325 | 1,336 | 1,325 | 1,331 | 24,600 | 1,331 |
| 2022-08-26 | 1,333 | 1,341 | 1,330 | 1,336 | 17,300 | 1,336 |
| 2022-08-25 | 1,326 | 1,334 | 1,325 | 1,334 | 11,200 | 1,334 |
| 2022-08-24 | 1,318 | 1,328 | 1,318 | 1,326 | 15,900 | 1,326 |
| 2022-08-23 | 1,334 | 1,334 | 1,318 | 1,318 | 14,600 | 1,318 |
| 2022-08-22 | 1,325 | 1,338 | 1,325 | 1,337 | 16,400 | 1,337 |
| 2022-08-19 | 1,339 | 1,343 | 1,331 | 1,334 | 15,500 | 1,334 |
| 2022-08-18 | 1,333 | 1,340 | 1,330 | 1,339 | 25,000 | 1,339 |
| 2022-08-17 | 1,334 | 1,343 | 1,334 | 1,335 | 47,900 | 1,335 |
| 2022-08-16 | 1,324 | 1,331 | 1,316 | 1,327 | 46,700 | 1,327 |
| 2022-08-15 | 1,310 | 1,324 | 1,302 | 1,324 | 58,600 | 1,324 |
| 2022-08-12 | 1,304 | 1,314 | 1,301 | 1,307 | 56,200 | 1,307 |
| 2022-08-10 | 1,292 | 1,298 | 1,290 | 1,298 | 18,200 | 1,298 |
| 2022-08-09 | 1,288 | 1,292 | 1,282 | 1,290 | 29,400 | 1,290 |
| 2022-08-08 | 1,294 | 1,296 | 1,285 | 1,291 | 24,600 | 1,291 |
| 2022-08-05 | 1,275 | 1,300 | 1,275 | 1,291 | 40,200 | 1,291 |
| 2022-08-04 | 1,285 | 1,285 | 1,271 | 1,281 | 42,200 | 1,281 |
| 2022-08-03 | 1,285 | 1,289 | 1,280 | 1,284 | 30,200 | 1,284 |
| 2022-08-02 | 1,291 | 1,291 | 1,279 | 1,287 | 51,200 | 1,287 |
| 2022-08-01 | 1,292 | 1,298 | 1,284 | 1,298 | 34,400 | 1,298 |
| 2022-07-29 | 1,298 | 1,298 | 1,286 | 1,290 | 32,900 | 1,290 |
| 2022-07-28 | 1,290 | 1,301 | 1,285 | 1,301 | 46,200 | 1,301 |
| 2022-07-27 | 1,298 | 1,300 | 1,293 | 1,294 | 19,800 | 1,294 |
| 2022-07-26 | 1,299 | 1,309 | 1,298 | 1,298 | 34,300 | 1,298 |
| 2022-07-25 | 1,299 | 1,303 | 1,292 | 1,292 | 21,000 | 1,292 |
| 2022-07-22 | 1,293 | 1,303 | 1,293 | 1,299 | 25,700 | 1,299 |
| 2022-07-21 | 1,288 | 1,306 | 1,285 | 1,305 | 35,300 | 1,305 |
| 2022-07-20 | 1,294 | 1,296 | 1,289 | 1,289 | 34,900 | 1,289 |
| 2022-07-19 | 1,293 | 1,293 | 1,279 | 1,279 | 21,100 | 1,279 |
| 2022-07-15 | 1,305 | 1,305 | 1,280 | 1,281 | 39,900 | 1,281 |
| 2022-07-14 | 1,314 | 1,314 | 1,295 | 1,299 | 21,100 | 1,299 |
| 2022-07-13 | 1,297 | 1,317 | 1,297 | 1,314 | 30,700 | 1,314 |
| 2022-07-12 | 1,315 | 1,315 | 1,295 | 1,297 | 35,900 | 1,297 |
| 2022-07-11 | 1,297 | 1,323 | 1,297 | 1,319 | 59,600 | 1,319 |
| 2022-07-08 | 1,287 | 1,299 | 1,284 | 1,288 | 66,100 | 1,288 |
| 2022-07-07 | 1,277 | 1,290 | 1,267 | 1,283 | 54,700 | 1,283 |
| 2022-07-06 | 1,280 | 1,285 | 1,267 | 1,270 | 63,800 | 1,270 |
| 2022-07-05 | 1,289 | 1,292 | 1,280 | 1,287 | 39,900 | 1,287 |
| 2022-07-04 | 1,289 | 1,291 | 1,281 | 1,290 | 33,300 | 1,290 |
| 2022-07-01 | 1,279 | 1,287 | 1,268 | 1,279 | 63,500 | 1,279 |
| 2022-06-30 | 1,287 | 1,288 | 1,276 | 1,286 | 45,800 | 1,286 |
| 2022-06-29 | 1,285 | 1,307 | 1,279 | 1,299 | 95,500 | 1,299 |
| 2022-06-28 | 1,283 | 1,293 | 1,271 | 1,285 | 66,200 | 1,285 |
| 2022-06-27 | 1,303 | 1,309 | 1,285 | 1,289 | 25,100 | 1,289 |
| 2022-06-24 | 1,293 | 1,295 | 1,285 | 1,290 | 45,800 | 1,290 |
| 2022-06-23 | 1,291 | 1,300 | 1,285 | 1,300 | 34,100 | 1,300 |
| 2022-06-22 | 1,296 | 1,296 | 1,286 | 1,291 | 30,100 | 1,291 |
| 2022-06-21 | 1,276 | 1,291 | 1,275 | 1,290 | 49,100 | 1,290 |
| 2022-06-20 | 1,270 | 1,285 | 1,253 | 1,269 | 49,300 | 1,269 |
| 2022-06-17 | 1,263 | 1,278 | 1,262 | 1,267 | 78,800 | 1,267 |
| 2022-06-16 | 1,270 | 1,281 | 1,267 | 1,274 | 22,600 | 1,274 |
| 2022-06-15 | 1,265 | 1,270 | 1,262 | 1,262 | 31,300 | 1,262 |
| 2022-06-14 | 1,269 | 1,272 | 1,261 | 1,265 | 47,300 | 1,265 |
| 2022-06-13 | 1,257 | 1,275 | 1,257 | 1,271 | 31,400 | 1,271 |
| 2022-06-10 | 1,280 | 1,280 | 1,265 | 1,266 | 82,700 | 1,266 |
| 2022-06-09 | 1,282 | 1,294 | 1,280 | 1,293 | 51,500 | 1,293 |
| 2022-06-08 | 1,295 | 1,295 | 1,285 | 1,290 | 47,700 | 1,290 |
| 2022-06-07 | 1,279 | 1,295 | 1,277 | 1,283 | 45,800 | 1,283 |
| 2022-06-06 | 1,268 | 1,276 | 1,265 | 1,273 | 39,100 | 1,273 |
| 2022-06-03 | 1,268 | 1,271 | 1,260 | 1,268 | 37,800 | 1,268 |
| 2022-06-02 | 1,258 | 1,263 | 1,249 | 1,263 | 58,200 | 1,263 |
| 2022-06-01 | 1,251 | 1,262 | 1,251 | 1,259 | 51,200 | 1,259 |
| 2022-05-31 | 1,261 | 1,262 | 1,243 | 1,243 | 47,900 | 1,243 |
| 2022-05-30 | 1,253 | 1,272 | 1,248 | 1,269 | 83,000 | 1,269 |
| 2022-05-27 | 1,245 | 1,248 | 1,234 | 1,246 | 36,400 | 1,246 |
| 2022-05-26 | 1,228 | 1,242 | 1,228 | 1,231 | 53,700 | 1,231 |
| 2022-05-25 | 1,234 | 1,243 | 1,228 | 1,228 | 46,300 | 1,228 |
| 2022-05-24 | 1,251 | 1,252 | 1,238 | 1,238 | 28,600 | 1,238 |
| 2022-05-23 | 1,240 | 1,253 | 1,240 | 1,251 | 42,000 | 1,251 |
| 2022-05-20 | 1,230 | 1,241 | 1,224 | 1,239 | 53,900 | 1,239 |
| 2022-05-19 | 1,232 | 1,242 | 1,226 | 1,231 | 62,400 | 1,231 |
| 2022-05-18 | 1,244 | 1,251 | 1,239 | 1,250 | 33,900 | 1,250 |
| 2022-05-17 | 1,242 | 1,253 | 1,237 | 1,240 | 42,100 | 1,240 |
| 2022-05-16 | 1,262 | 1,268 | 1,235 | 1,235 | 120,700 | 1,235 |
| 2022-05-13 | 1,260 | 1,325 | 1,256 | 1,278 | 76,800 | 1,278 |
| 2022-05-12 | 1,275 | 1,287 | 1,260 | 1,260 | 33,400 | 1,260 |
| 2022-05-11 | 1,282 | 1,289 | 1,276 | 1,280 | 35,200 | 1,280 |
| 2022-05-10 | 1,296 | 1,303 | 1,281 | 1,288 | 25,700 | 1,288 |
| 2022-05-09 | 1,310 | 1,313 | 1,301 | 1,302 | 25,700 | 1,302 |
| 2022-05-06 | 1,319 | 1,319 | 1,303 | 1,310 | 31,700 | 1,310 |
| 2022-05-02 | 1,291 | 1,307 | 1,285 | 1,307 | 34,700 | 1,307 |
| 2022-04-28 | 1,259 | 1,295 | 1,259 | 1,295 | 61,300 | 1,295 |
| 2022-04-27 | 1,266 | 1,271 | 1,253 | 1,254 | 90,700 | 1,254 |
| 2022-04-26 | 1,281 | 1,285 | 1,273 | 1,275 | 21,300 | 1,275 |
| 2022-04-25 | 1,273 | 1,285 | 1,270 | 1,280 | 34,100 | 1,280 |
| 2022-04-22 | 1,299 | 1,308 | 1,291 | 1,300 | 33,100 | 1,300 |
| 2022-04-21 | 1,309 | 1,320 | 1,299 | 1,314 | 33,900 | 1,314 |
| 2022-04-20 | 1,298 | 1,309 | 1,293 | 1,309 | 33,100 | 1,309 |
| 2022-04-19 | 1,289 | 1,294 | 1,279 | 1,293 | 21,000 | 1,293 |
| 2022-04-18 | 1,280 | 1,294 | 1,274 | 1,289 | 32,300 | 1,289 |
| 2022-04-15 | 1,287 | 1,294 | 1,281 | 1,286 | 33,200 | 1,286 |
| 2022-04-14 | 1,275 | 1,289 | 1,273 | 1,287 | 26,500 | 1,287 |
| 2022-04-13 | 1,271 | 1,285 | 1,264 | 1,282 | 43,500 | 1,282 |
| 2022-04-12 | 1,277 | 1,299 | 1,271 | 1,277 | 39,200 | 1,277 |
| 2022-04-11 | 1,275 | 1,292 | 1,275 | 1,279 | 52,200 | 1,279 |
| 2022-04-08 | 1,286 | 1,286 | 1,264 | 1,273 | 73,100 | 1,273 |
| 2022-04-07 | 1,287 | 1,289 | 1,276 | 1,277 | 63,300 | 1,277 |
| 2022-04-06 | 1,308 | 1,314 | 1,299 | 1,299 | 49,300 | 1,299 |
| 2022-04-05 | 1,311 | 1,314 | 1,291 | 1,304 | 53,000 | 1,304 |
| 2022-04-04 | 1,284 | 1,307 | 1,284 | 1,305 | 43,100 | 1,305 |
| 2022-04-01 | 1,265 | 1,286 | 1,262 | 1,284 | 70,000 | 1,284 |
| 2022-03-31 | 1,290 | 1,297 | 1,271 | 1,273 | 75,200 | 1,273 |
| 2022-03-30 | 1,311 | 1,322 | 1,288 | 1,303 | 95,000 | 1,303 |
| 2022-03-29 | 1,362 | 1,362 | 1,340 | 1,348 | 102,000 | 1,348 |
| 2022-03-28 | 1,376 | 1,388 | 1,356 | 1,361 | 77,700 | 1,361 |
| 2022-03-25 | 1,389 | 1,402 | 1,359 | 1,372 | 148,100 | 1,372 |
| 2022-03-24 | 1,387 | 1,388 | 1,380 | 1,383 | 51,300 | 1,383 |
| 2022-03-23 | 1,399 | 1,409 | 1,396 | 1,403 | 72,300 | 1,403 |
| 2022-03-22 | 1,383 | 1,387 | 1,370 | 1,385 | 54,600 | 1,385 |
| 2022-03-18 | 1,378 | 1,383 | 1,365 | 1,379 | 44,400 | 1,379 |
| 2022-03-17 | 1,387 | 1,397 | 1,360 | 1,373 | 79,000 | 1,373 |
| 2022-03-16 | 1,388 | 1,388 | 1,358 | 1,372 | 44,600 | 1,372 |
| 2022-03-15 | 1,375 | 1,387 | 1,367 | 1,376 | 34,500 | 1,376 |
| 2022-03-14 | 1,367 | 1,381 | 1,355 | 1,360 | 50,400 | 1,360 |
| 2022-03-11 | 1,336 | 1,357 | 1,333 | 1,350 | 56,800 | 1,350 |
| 2022-03-10 | 1,323 | 1,353 | 1,323 | 1,344 | 56,900 | 1,344 |
| 2022-03-09 | 1,281 | 1,310 | 1,281 | 1,293 | 42,200 | 1,293 |
| 2022-03-08 | 1,310 | 1,310 | 1,269 | 1,284 | 94,900 | 1,284 |
| 2022-03-07 | 1,312 | 1,325 | 1,293 | 1,317 | 78,500 | 1,317 |
| 2022-03-04 | 1,360 | 1,372 | 1,340 | 1,340 | 51,900 | 1,340 |
| 2022-03-03 | 1,374 | 1,385 | 1,362 | 1,365 | 64,200 | 1,365 |
| 2022-03-02 | 1,369 | 1,380 | 1,351 | 1,351 | 50,500 | 1,351 |
| 2022-03-01 | 1,410 | 1,410 | 1,382 | 1,386 | 33,000 | 1,386 |
| 2022-02-28 | 1,380 | 1,400 | 1,380 | 1,397 | 37,800 | 1,397 |
| 2022-02-25 | 1,400 | 1,400 | 1,363 | 1,378 | 52,500 | 1,378 |
| 2022-02-24 | 1,385 | 1,396 | 1,371 | 1,396 | 38,100 | 1,396 |
| 2022-02-22 | 1,396 | 1,404 | 1,382 | 1,391 | 48,500 | 1,391 |
| 2022-02-21 | 1,394 | 1,415 | 1,392 | 1,412 | 29,500 | 1,412 |
| 2022-02-18 | 1,413 | 1,430 | 1,411 | 1,413 | 32,500 | 1,413 |
| 2022-02-17 | 1,439 | 1,439 | 1,418 | 1,434 | 30,600 | 1,434 |
| 2022-02-16 | 1,419 | 1,440 | 1,419 | 1,436 | 32,800 | 1,436 |
| 2022-02-15 | 1,447 | 1,448 | 1,402 | 1,404 | 59,700 | 1,404 |
| 2022-02-14 | 1,419 | 1,441 | 1,400 | 1,439 | 98,200 | 1,439 |
| 2022-02-10 | 1,463 | 1,463 | 1,434 | 1,449 | 72,200 | 1,449 |
| 2022-02-09 | 1,450 | 1,470 | 1,441 | 1,455 | 85,200 | 1,455 |
| 2022-02-08 | 1,443 | 1,452 | 1,433 | 1,447 | 52,600 | 1,447 |
| 2022-02-07 | 1,432 | 1,449 | 1,423 | 1,439 | 69,800 | 1,439 |
| 2022-02-04 | 1,416 | 1,432 | 1,413 | 1,430 | 33,200 | 1,430 |
| 2022-02-03 | 1,420 | 1,434 | 1,406 | 1,417 | 38,600 | 1,417 |
| 2022-02-02 | 1,409 | 1,434 | 1,407 | 1,434 | 55,300 | 1,434 |
| 2022-02-01 | 1,389 | 1,406 | 1,385 | 1,402 | 45,600 | 1,402 |
| 2022-01-31 | 1,379 | 1,391 | 1,370 | 1,388 | 42,400 | 1,388 |
| 2022-01-28 | 1,350 | 1,381 | 1,350 | 1,381 | 52,000 | 1,381 |
| 2022-01-27 | 1,385 | 1,389 | 1,343 | 1,347 | 65,300 | 1,347 |
| 2022-01-26 | 1,379 | 1,386 | 1,371 | 1,375 | 27,400 | 1,375 |
| 2022-01-25 | 1,383 | 1,383 | 1,364 | 1,379 | 34,200 | 1,379 |
| 2022-01-24 | 1,355 | 1,400 | 1,351 | 1,393 | 46,600 | 1,393 |
| 2022-01-21 | 1,353 | 1,371 | 1,322 | 1,371 | 92,400 | 1,371 |
| 2022-01-20 | 1,352 | 1,373 | 1,349 | 1,363 | 117,200 | 1,363 |
| 2022-01-19 | 1,376 | 1,388 | 1,342 | 1,359 | 124,200 | 1,359 |
| 2022-01-18 | 1,408 | 1,425 | 1,383 | 1,393 | 68,200 | 1,393 |
| 2022-01-17 | 1,454 | 1,463 | 1,401 | 1,411 | 100,300 | 1,411 |
| 2022-01-14 | 1,455 | 1,470 | 1,444 | 1,457 | 84,600 | 1,457 |
| 2022-01-13 | 1,460 | 1,479 | 1,437 | 1,471 | 80,700 | 1,471 |
| 2022-01-12 | 1,490 | 1,493 | 1,465 | 1,466 | 97,400 | 1,466 |
| 2022-01-11 | 1,409 | 1,470 | 1,409 | 1,470 | 153,500 | 1,470 |
| 2022-01-07 | 1,352 | 1,406 | 1,352 | 1,406 | 104,900 | 1,406 |
| 2022-01-06 | 1,353 | 1,361 | 1,339 | 1,346 | 84,200 | 1,346 |
| 2022-01-05 | 1,366 | 1,370 | 1,352 | 1,361 | 47,600 | 1,361 |
| 2022-01-04 | 1,346 | 1,365 | 1,337 | 1,356 | 67,900 | 1,356 |
分割・併合履歴 ： [2021-09-29]10株→1株
